Indicators

Active Bear ETF (NY: HDGE )

17.33 +0.14 (+0.81%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	201.11	201.11	196.02	199.15	17,597	-1.61(-0.80%)
Apr 28, 2011	203.34	203.61	200.58	200.75	7,817	-1.55(-0.77%)
Apr 27, 2011	203.88	204.05	201.82	202.30	6,800	-1.48(-0.73%)
Apr 26, 2011	205.12	205.12	202.83	203.78	2,546	-0.27(-0.13%)
Apr 25, 2011	203.07	204.86	203.07	204.05	3,765	-0.09(-0.04%)
Apr 21, 2011	204.41	205.12	202.80	204.14	3,677	-1.34(-0.65%)
Apr 20, 2011	210.48	210.48	205.30	205.48	9,251	-6.96(-3.28%)
Apr 19, 2011	211.01	213.69	211.01	212.44	3,492	+0.27(+0.13%)
Apr 18, 2011	210.83	214.76	210.83	212.17	8,278	+1.69(+0.81%)
Apr 15, 2011	212.80	212.80	209.59	210.48	4,480	-2.23(-1.05%)
Apr 14, 2011	214.13	214.76	212.22	212.71	8,611	+0.27(+0.13%)
Apr 13, 2011	213.06	213.06	210.92	212.44	3,132	-0.62(-0.29%)
Apr 12, 2011	213.60	213.78	212.51	213.06	15,698	+1.16(+0.55%)
Apr 11, 2011	212.08	212.41	210.66	211.91	6,824	+0.90(+0.43%)
Apr 08, 2011	209.14	211.55	208.69	211.01	3,775	+1.24(+0.59%)
Apr 07, 2011	210.03	211.19	209.25	209.76	7,174	-0.98(-0.47%)
Apr 06, 2011	211.99	211.99	209.32	210.75	3,988	-1.43(-0.67%)
Apr 05, 2011	214.13	214.13	211.10	212.17	5,749	-1.07(-0.50%)
Apr 04, 2011	211.82	214.13	210.92	213.24	3,605	+0.48(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.