Indicators

Active Bear ETF (NY: HDGE )

18.52 -0.13 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	191.03	191.92	190.22	191.56	20,640	+1.61(+0.85%)
Apr 27, 2012	187.99	191.92	187.99	189.96	27,653	+2.14(+1.14%)
Apr 26, 2012	189.33	189.33	187.37	187.81	23,534	-1.87(-0.99%)
Apr 25, 2012	189.51	190.58	188.79	189.69	21,468	-1.07(-0.56%)
Apr 24, 2012	191.38	191.56	189.87	190.76	27,724	-0.62(-0.33%)
Apr 23, 2012	189.69	193.97	189.69	191.38	40,684	+3.66(+1.95%)
Apr 20, 2012	187.46	187.72	186.03	187.72	29,581	-0.18(-0.10%)
Apr 19, 2012	188.62	188.71	185.23	187.90	22,771	+0.27(+0.14%)
Apr 18, 2012	188.71	188.71	186.92	187.64	16,808	+0.62(+0.33%)
Apr 17, 2012	190.31	190.31	186.21	187.01	33,645	-4.28(-2.24%)
Apr 16, 2012	190.49	192.28	188.81	191.29	22,697	+0.91(+0.48%)
Apr 13, 2012	189.15	190.67	187.99	190.38	44,132	+2.75(+1.46%)
Apr 12, 2012	193.97	193.97	187.37	187.64	61,405	-3.84(-2.00%)
Apr 11, 2012	191.03	192.99	190.71	191.47	72,372	-3.98(-2.04%)
Apr 10, 2012	190.76	195.80	190.49	195.45	84,823	+4.20(+2.20%)
Apr 09, 2012	192.45	192.45	190.76	191.25	44,366	+2.85(+1.51%)
Apr 05, 2012	189.96	189.96	186.74	188.41	31,886	+0.93(+0.50%)
Apr 04, 2012	186.66	188.44	186.47	187.47	52,728	+3.41(+1.85%)
Apr 03, 2012	184.07	184.69	182.37	184.07	25,150	+0.98(+0.54%)

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.