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 (%)
Feb 29, 2012 188.43 189.52 186.91 189.38 11,027 +1.50(+0.80%)
Feb 28, 2012 188.98 189.07 187.43 187.88 14,814 -1.18(-0.63%)
Feb 27, 2012 189.52 191.44 188.07 189.07 14,822 +0.36(+0.19%)
Feb 24, 2012 188.98 189.25 187.68 188.70 14,144 -0.73(-0.38%)
Feb 23, 2012 191.07 192.16 189.16 189.43 10,901 -1.55(-0.81%)
Feb 22, 2012 190.33 191.07 189.08 190.98 10,656 +1.28(+0.67%)
Feb 21, 2012 187.43 190.07 187.25 189.71 13,509 +1.00(+0.53%)
Feb 17, 2012 187.34 188.99 187.16 188.70 10,101 +0.18(+0.10%)
Feb 16, 2012 190.34 191.56 188.30 188.52 19,071 -2.73(-1.43%)
Feb 15, 2012 189.52 191.62 188.16 191.25 15,056 +0.57(+0.30%)
Feb 14, 2012 191.71 192.88 190.34 190.68 16,396 +0.60(+0.32%)
Feb 13, 2012 190.89 191.35 189.62 190.08 9,426 -1.58(-0.83%)
Feb 10, 2012 192.62 193.53 190.81 191.66 19,718 +2.05(+1.08%)
Feb 09, 2012 189.43 191.07 188.89 189.62 11,272 -1.09(-0.57%)
Feb 08, 2012 190.16 192.41 189.07 190.71 17,988 +0.09(+0.05%)
Feb 07, 2012 191.44 192.42 190.34 190.62 19,277 -0.36(-0.19%)
Feb 06, 2012 190.44 193.53 190.44 190.98 13,749 -0.64(-0.33%)
Feb 03, 2012 194.53 195.17 191.07 191.62 33,441 -4.74(-2.41%)
Feb 02, 2012 197.63 197.92 196.17 196.35 33,895 -3.37(-1.69%)
Feb 01, 2012 202.64 202.64 198.27 199.72 15,943 -4.10(-2.01%)
Jan 31, 2012 203.55 204.73 201.45 203.82 11,875 -0.36(-0.18%)
Jan 30, 2012 204.73 205.19 203.46 204.19 16,342 +1.46(+0.72%)
Jan 27, 2012 206.74 207.19 201.91 202.73 21,130 -1.64(-0.80%)
Jan 26, 2012 202.91 205.37 200.63 204.37 39,411 +0.27(+0.13%)
Jan 25, 2012 205.10 207.19 203.73 204.10 23,908 -2.28(-1.10%)
Jan 24, 2012 208.56 209.29 206.01 206.37 12,004 -0.55(-0.26%)
Jan 23, 2012 206.74 207.88 204.00 206.92 20,822 +1.28(+0.62%)
Jan 20, 2012 206.74 206.74 204.73 205.64 9,366 +0.20(+0.10%)
Jan 19, 2012 208.47 208.47 204.86 205.44 20,834 -4.12(-1.96%)
Jan 18, 2012 215.21 215.21 209.47 209.56 21,196 -5.36(-2.50%)
Jan 17, 2012 212.84 215.30 212.38 214.92 13,533 -0.47(-0.22%)
Jan 13, 2012 214.93 217.67 214.93 215.39 17,888 +1.08(+0.50%)
Jan 12, 2012 215.57 217.57 214.21 214.31 17,706 -2.08(-0.96%)
Jan 11, 2012 219.12 219.12 215.57 216.39 33,789 -1.28(-0.59%)
Jan 10, 2012 219.67 221.24 217.21 217.67 86,501 -4.55(-2.05%)
Jan 09, 2012 223.22 224.31 221.61 222.22 12,143 -1.91(-0.85%)
Jan 06, 2012 224.50 224.76 222.31 224.13 10,397 +0.73(+0.33%)
Jan 05, 2012 226.86 228.55 223.22 223.40 22,999 -2.28(-1.01%)
Jan 04, 2012 226.77 227.32 224.59 225.68 20,838 -2.19(-0.96%)
Dec 30, 2011 226.32 227.87 225.95 227.87 14,825 +1.91(+0.85%)
Dec 29, 2011 228.59 228.59 225.95 225.95 20,473 -2.46(-1.08%)
Dec 28, 2011 223.40 228.59 223.40 228.41 22,622 +4.37(+1.95%)
Dec 27, 2011 226.50 226.50 222.95 224.04 21,776 -0.27(-0.12%)
Dec 23, 2011 225.32 226.32 224.04 224.31 12,006 -3.55(-1.56%)
Dec 21, 2011 227.50 231.51 227.32 227.87 21,953 +1.73(+0.77%)
Dec 20, 2011 229.96 230.04 225.95 226.14 21,479 -7.56(-3.23%)
Dec 19, 2011 232.24 234.51 227.68 233.69 12,438 +2.46(+1.06%)
Dec 16, 2011 232.15 232.15 227.68 231.24 10,365 -0.18(-0.08%)
Dec 15, 2011 229.41 233.09 227.68 231.42 16,093 -0.73(-0.31%)
Dec 14, 2011 230.14 232.97 229.32 232.15 34,841 +4.55(+2.00%)
Dec 13, 2011 224.04 228.64 222.22 227.59 16,656 +2.46(+1.09%)
Dec 12, 2011 224.22 227.20 224.22 225.13 15,840 +2.19(+0.98%)
Dec 09, 2011 228.14 228.14 221.96 222.95 22,430 -5.24(-2.30%)
Dec 08, 2011 224.50 228.59 221.85 228.19 21,390 +5.51(+2.48%)
Dec 07, 2011 223.31 225.41 221.76 222.68 32,721 +0.27(+0.12%)
Dec 06, 2011 222.22 223.74 220.49 222.40 21,737 +0.18(+0.08%)
Dec 05, 2011 224.31 224.31 219.49 222.22 32,874 -5.14(-2.26%)
Dec 02, 2011 225.77 227.96 223.40 227.36 42,382 -1.96(-0.86%)
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.