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

Active Bear ETF (NY: HDGE )

19.00 +0.16 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
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%)
Apr 02, 2012 184.51 185.58 182.46 183.09 25,668 -0.80(-0.44%)
Mar 30, 2012 182.91 184.73 182.46 183.89 16,949 +0.36(+0.19%)
Mar 29, 2012 183.62 185.75 183.44 183.53 27,615 +1.52(+0.83%)
Mar 28, 2012 180.68 182.82 179.88 182.01 12,490 +1.78(+0.99%)
Mar 27, 2012 180.23 181.66 178.53 180.23 26,122 +0.00(+0.00%)
Mar 26, 2012 182.19 182.73 179.78 180.23 58,267 -2.23(-1.22%)
Mar 23, 2012 183.44 184.80 182.28 182.46 17,575 -0.80(-0.44%)
Mar 22, 2012 182.73 183.80 182.19 183.26 12,300 +1.70(+0.93%)
Mar 21, 2012 182.91 182.91 180.65 181.57 30,249 -0.80(-0.44%)
Mar 20, 2012 182.64 183.62 181.83 182.37 16,899 +1.02(+0.56%)
Mar 19, 2012 183.35 183.35 180.23 181.35 31,129 -0.93(-0.51%)
Mar 16, 2012 182.01 182.73 181.66 182.28 14,601 +0.37(+0.20%)
Mar 15, 2012 182.37 184.01 181.84 181.92 19,418 -1.70(-0.93%)
Mar 14, 2012 182.46 184.25 182.10 183.62 17,806 +1.37(+0.75%)
Mar 13, 2012 185.58 185.94 182.10 182.26 65,320 -4.08(-2.19%)
Mar 12, 2012 185.58 186.92 184.69 186.33 18,699 +1.03(+0.55%)
Mar 09, 2012 186.21 188.53 184.23 185.31 22,807 -0.03(-0.01%)
Mar 08, 2012 186.03 187.90 185.14 185.33 17,430 -3.28(-1.74%)
Mar 07, 2012 189.15 191.21 187.81 188.62 22,609 -1.43(-0.75%)
Mar 06, 2012 189.15 190.58 187.99 190.04 29,830 +4.28(+2.31%)
Mar 05, 2012 185.14 186.48 184.34 185.76 13,762 +1.61(+0.87%)
Mar 02, 2012 184.78 184.84 182.01 184.16 22,202 +0.62(+0.34%)
Mar 01, 2012 184.51 187.37 182.73 183.53 21,068 -2.00(-1.08%)
Feb 29, 2012 184.60 185.67 183.11 185.54 11,255 +1.47(+0.80%)
Feb 28, 2012 185.14 185.23 183.62 184.07 15,121 -1.16(-0.63%)
Feb 27, 2012 185.67 187.55 184.25 185.23 15,130 +0.36(+0.19%)
Feb 24, 2012 185.14 185.41 183.87 184.87 14,438 -0.71(-0.38%)
Feb 23, 2012 187.19 188.26 185.32 185.58 11,127 -1.52(-0.81%)
Feb 22, 2012 186.46 187.19 185.24 187.10 10,877 +1.25(+0.67%)
Feb 21, 2012 183.62 186.21 183.44 185.85 13,789 +0.98(+0.53%)
Feb 17, 2012 183.53 185.15 183.35 184.87 10,310 +0.18(+0.10%)
Feb 16, 2012 186.48 187.67 184.48 184.69 19,467 -2.68(-1.43%)
Feb 15, 2012 185.67 187.72 184.34 187.37 15,368 +0.56(+0.30%)
Feb 14, 2012 187.81 188.97 186.48 186.81 16,736 +0.59(+0.32%)
Feb 13, 2012 187.01 187.46 185.76 186.22 9,622 -1.55(-0.83%)
Feb 10, 2012 188.71 189.60 186.93 187.77 20,127 +2.01(+1.08%)
Feb 09, 2012 185.58 187.19 185.05 185.76 11,506 -1.07(-0.57%)
Feb 08, 2012 186.30 188.50 185.23 186.83 18,361 +0.09(+0.05%)
Feb 07, 2012 187.55 188.51 186.48 186.74 19,677 -0.36(-0.19%)
Feb 06, 2012 186.56 189.60 186.56 187.10 14,034 -0.62(-0.33%)
Feb 03, 2012 190.58 191.21 187.19 187.72 34,135 -4.64(-2.41%)
Feb 02, 2012 193.61 193.90 192.19 192.37 34,598 -3.30(-1.69%)
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.