Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 221.58 225.59 221.47 222.68 73,139 +1.46(+0.66%)
May 30, 2012 220.40 221.95 219.03 221.22 52,952 +4.28(+1.97%)
May 29, 2012 217.85 218.76 216.12 216.94 54,125 -3.28(-1.49%)
May 25, 2012 221.31 221.31 218.94 220.22 20,989 -0.09(-0.04%)
May 24, 2012 217.85 222.22 217.76 220.31 54,134 +1.64(+0.75%)
May 23, 2012 223.13 223.77 218.21 218.67 89,534 -1.55(-0.70%)
May 22, 2012 220.67 221.31 217.21 220.22 135,156 -0.45(-0.21%)
May 21, 2012 225.86 226.77 220.03 220.67 94,895 -6.01(-2.65%)
May 18, 2012 222.49 227.32 221.76 226.68 73,020 +2.55(+1.14%)
May 17, 2012 217.67 224.22 217.67 224.13 81,502 +5.59(+2.56%)
May 16, 2012 216.12 218.76 213.66 218.54 59,556 +1.42(+0.65%)
May 15, 2012 215.12 217.48 214.12 217.12 62,549 +1.64(+0.76%)
May 14, 2012 215.57 216.75 214.11 215.48 116,442 +2.28(+1.07%)
May 11, 2012 213.38 214.39 211.11 213.20 37,895 +0.55(+0.26%)
May 10, 2012 210.56 213.10 208.65 212.66 48,952 +0.37(+0.17%)
May 09, 2012 212.38 214.21 210.57 212.29 89,715 +3.00(+1.44%)
May 08, 2012 206.46 212.93 206.46 209.29 108,291 +4.55(+2.22%)
May 07, 2012 206.01 206.10 203.82 204.73 88,074 +0.25(+0.12%)
May 04, 2012 202.09 204.55 201.64 204.48 100,530 +2.30(+1.14%)
May 03, 2012 197.45 202.18 197.45 202.18 54,365 +6.96(+3.56%)
May 02, 2012 198.91 198.91 194.90 195.22 21,556 -0.13(-0.07%)
May 01, 2012 196.26 196.26 192.35 195.35 41,702 -0.18(-0.09%)
Apr 30, 2012 194.99 195.90 194.17 195.53 20,220 +1.64(+0.85%)
Apr 27, 2012 191.89 195.90 191.89 193.90 27,091 +2.19(+1.14%)
Apr 26, 2012 193.26 193.26 191.25 191.71 23,055 -1.91(-0.99%)
Apr 25, 2012 193.44 194.53 192.70 193.62 21,032 -1.09(-0.56%)
Apr 24, 2012 195.35 195.53 193.81 194.72 27,160 -0.64(-0.33%)
Apr 23, 2012 193.62 197.99 193.62 195.35 39,858 +3.73(+1.95%)
Apr 20, 2012 191.35 191.62 189.89 191.62 28,980 -0.18(-0.09%)
Apr 19, 2012 192.53 192.62 189.07 191.80 22,309 +0.27(+0.14%)
Apr 18, 2012 192.62 192.62 190.80 191.53 16,466 +0.64(+0.33%)
Apr 17, 2012 194.26 194.26 190.07 190.89 32,962 -4.37(-2.24%)
Apr 16, 2012 194.44 196.26 192.73 195.26 22,236 +0.93(+0.48%)
Apr 13, 2012 193.08 194.62 191.89 194.33 43,235 +2.80(+1.46%)
Apr 12, 2012 197.99 197.99 191.25 191.53 60,157 -3.92(-2.00%)
Apr 11, 2012 194.99 196.99 194.67 195.44 70,902 -4.06(-2.04%)
Apr 10, 2012 194.72 199.86 194.44 199.51 83,099 +4.29(+2.20%)
Apr 09, 2012 196.45 196.45 194.72 195.22 43,464 +2.91(+1.51%)
Apr 05, 2012 193.90 193.90 190.62 192.31 31,238 +0.95(+0.50%)
Apr 04, 2012 190.53 192.35 190.34 191.36 51,657 +3.48(+1.85%)
Apr 03, 2012 187.88 188.52 186.15 187.88 24,639 +1.00(+0.54%)
Apr 02, 2012 188.34 189.43 186.25 186.88 25,147 -0.82(-0.44%)
Mar 30, 2012 186.70 188.56 186.25 187.70 16,605 +0.37(+0.19%)
Mar 29, 2012 187.43 189.60 187.25 187.34 27,054 +1.55(+0.83%)
Mar 28, 2012 184.42 186.61 183.61 185.79 12,236 +1.82(+0.99%)
Mar 27, 2012 183.97 185.43 182.24 183.97 25,591 +0.00(+0.00%)
Mar 26, 2012 185.97 186.52 183.51 183.97 57,083 -2.28(-1.22%)
Mar 23, 2012 187.25 188.63 186.06 186.25 17,218 -0.82(-0.44%)
Mar 22, 2012 186.52 187.61 185.97 187.06 12,051 +1.73(+0.93%)
Mar 21, 2012 186.70 186.70 184.39 185.34 29,635 -0.82(-0.44%)
Mar 20, 2012 186.43 187.43 185.60 186.15 16,556 +1.04(+0.56%)
Mar 19, 2012 187.16 187.16 183.97 185.11 30,497 -0.95(-0.51%)
Mar 16, 2012 185.79 186.52 185.43 186.06 14,304 +0.37(+0.20%)
Mar 15, 2012 186.15 187.83 185.61 185.69 19,023 -1.74(-0.93%)
Mar 14, 2012 186.25 188.07 185.88 187.43 17,444 +1.39(+0.75%)
Mar 13, 2012 189.43 189.80 185.88 186.04 63,993 -4.16(-2.19%)
Mar 12, 2012 189.43 190.80 188.52 190.20 18,319 +1.05(+0.55%)
Mar 09, 2012 190.07 192.44 188.05 189.15 22,344 -0.03(-0.01%)
Mar 08, 2012 189.89 191.80 188.98 189.18 17,076 -3.35(-1.74%)
Mar 07, 2012 193.08 195.17 191.70 192.53 22,149 -1.46(-0.75%)
Mar 06, 2012 193.08 194.53 191.89 193.99 29,224 +4.37(+2.31%)
Mar 05, 2012 188.98 190.34 188.16 189.62 13,482 +1.64(+0.87%)
Mar 02, 2012 188.61 188.68 185.79 187.98 21,750 +0.64(+0.34%)
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.