Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.93	19.97	19.72	19.85	92,717	-0.31(-1.54%)
Feb 28, 2024	20.05	20.18	19.99	20.16	38,095	+0.09(+0.45%)
Feb 27, 2024	20.16	20.16	20.00	20.07	58,427	-0.12(-0.59%)
Feb 26, 2024	20.25	20.29	20.04	20.19	44,685	-0.06(-0.30%)
Feb 23, 2024	20.16	20.32	20.13	20.25	67,256	+0.08(+0.40%)
Feb 22, 2024	19.95	20.19	19.90	20.17	95,618	+0.12(+0.60%)
Feb 21, 2024	20.04	20.14	19.98	20.05	102,741	+0.30(+1.52%)
Feb 20, 2024	19.68	19.85	19.68	19.75	87,069	+0.14(+0.71%)
Feb 16, 2024	19.61	19.70	19.37	19.61	109,787	+0.33(+1.71%)
Feb 15, 2024	19.53	19.53	19.21	19.28	89,167	-0.35(-1.81%)
Feb 14, 2024	19.68	19.91	19.62	19.63	104,429	-0.35(-1.73%)
Feb 13, 2024	19.71	20.12	19.71	19.98	193,371	+0.76(+3.95%)
Feb 12, 2024	19.69	19.69	19.13	19.22	151,312	-0.47(-2.39%)
Feb 09, 2024	19.79	19.90	19.64	19.69	44,934	-0.18(-0.91%)
Feb 08, 2024	20.01	20.12	19.85	19.87	51,352	-0.19(-0.95%)
Feb 07, 2024	19.91	20.24	19.85	20.06	110,760	-0.20(-0.99%)
Feb 06, 2024	20.55	20.62	20.22	20.26	224,874	-0.26(-1.27%)
Feb 05, 2024	20.22	20.65	20.22	20.52	118,448	+0.33(+1.63%)
Feb 02, 2024	20.16	20.42	20.06	20.19	79,569	+0.14(+0.70%)

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.