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 (%)
Jun 30, 2017 77.78 78.14 77.64 77.96 26,849 -0.09(-0.12%)
Jun 29, 2017 77.59 78.69 77.50 78.05 15,393 +0.50(+0.64%)
Jun 28, 2017 78.32 78.32 77.32 77.55 13,142 -1.05(-1.33%)
Jun 27, 2017 78.32 78.60 77.96 78.60 9,050 +0.27(+0.35%)
Jun 26, 2017 78.69 78.69 77.87 78.32 6,716 -0.77(-0.98%)
Jun 23, 2017 79.60 79.60 78.87 79.10 3,515 -0.41(-0.52%)
Jun 22, 2017 80.24 80.24 79.37 79.51 6,740 -0.73(-0.91%)
Jun 21, 2017 79.33 80.33 79.33 80.24 8,482 +0.82(+1.03%)
Jun 20, 2017 78.51 79.60 78.51 79.42 5,963 +0.91(+1.16%)
Jun 19, 2017 78.51 78.87 78.41 78.51 9,106 -0.09(-0.12%)
Jun 16, 2017 78.23 79.11 78.23 78.60 27,510 +0.09(+0.12%)
Jun 15, 2017 78.96 79.42 78.32 78.51 24,961 +0.18(+0.23%)
Jun 14, 2017 78.05 78.60 78.05 78.32 9,298 +0.27(+0.35%)
Jun 13, 2017 78.32 78.60 77.87 78.05 84,970 -0.55(-0.70%)
Jun 12, 2017 79.05 79.05 78.41 78.60 59,998 -0.46(-0.58%)
Jun 09, 2017 78.96 79.33 78.41 79.05 60,758 -0.09(-0.12%)
Jun 08, 2017 79.51 79.69 79.14 79.14 3,774 -0.46(-0.57%)
Jun 07, 2017 79.69 79.84 79.42 79.60 5,963 -0.09(-0.11%)
Jun 06, 2017 79.78 80.51 79.60 79.69 13,778 +0.05(+0.06%)
Jun 05, 2017 79.42 79.78 79.42 79.64 4,523 +0.23(+0.29%)
Jun 02, 2017 79.69 79.77 79.05 79.42 15,209 -0.18(-0.23%)
Jun 01, 2017 81.33 81.33 79.51 79.60 22,791 -1.91(-2.35%)
May 31, 2017 81.51 82.24 81.33 81.51 50,040 +0.00(+0.00%)
May 30, 2017 81.06 81.51 80.97 81.51 4,549 +0.46(+0.56%)
May 26, 2017 80.96 81.27 80.96 81.06 24,232 +0.00(+0.00%)
May 25, 2017 80.96 81.33 80.60 81.06 13,937 +0.00(+0.00%)
May 24, 2017 81.51 81.51 80.96 81.06 10,537 -0.73(-0.89%)
May 23, 2017 81.24 81.86 81.24 81.78 12,738 +0.27(+0.34%)
May 22, 2017 81.88 81.97 81.36 81.51 14,138 -0.64(-0.78%)
May 19, 2017 82.97 82.97 81.78 82.15 32,229 -0.96(-1.15%)
May 18, 2017 83.33 83.88 82.96 83.10 27,957 -0.05(-0.05%)
May 17, 2017 82.24 83.33 81.78 83.15 49,935 +1.37(+1.67%)
May 16, 2017 81.24 81.78 81.24 81.78 9,692 +0.64(+0.79%)
May 15, 2017 81.88 81.88 80.87 81.15 24,226 -0.73(-0.89%)
May 12, 2017 81.06 81.97 81.06 81.88 16,132 +0.91(+1.12%)
May 11, 2017 80.14 81.52 80.14 80.96 13,733 +1.09(+1.37%)
May 10, 2017 79.69 80.05 79.53 79.87 4,851 +0.18(+0.23%)
May 09, 2017 79.60 79.90 79.51 79.69 9,783 -0.18(-0.23%)
May 08, 2017 79.42 80.08 79.14 79.87 16,924 +0.27(+0.34%)
May 05, 2017 79.96 80.14 79.33 79.60 23,453 -0.18(-0.23%)
May 04, 2017 79.96 80.23 79.60 79.78 7,722 -0.18(-0.23%)
May 03, 2017 79.51 80.24 79.42 79.96 20,565 +0.91(+1.15%)
May 02, 2017 79.05 79.48 78.78 79.05 21,322 -0.09(-0.12%)
May 01, 2017 79.23 79.60 78.87 79.14 6,591 -0.46(-0.57%)
Apr 28, 2017 78.96 79.69 78.69 79.60 11,609 +0.64(+0.81%)
Apr 27, 2017 78.69 79.14 78.60 78.96 18,119 +0.32(+0.41%)
Apr 26, 2017 78.51 78.69 78.23 78.64 16,392 +0.14(+0.17%)
Apr 25, 2017 78.60 78.69 78.23 78.51 98,317 -0.18(-0.23%)
Apr 24, 2017 78.32 78.97 78.23 78.69 63,837 -0.59(-0.75%)
Apr 21, 2017 78.87 79.51 78.87 79.28 18,946 +0.23(+0.29%)
Apr 20, 2017 79.96 79.97 78.87 79.05 33,081 -1.32(-1.64%)
Apr 19, 2017 80.42 80.51 79.87 80.37 18,646 -0.46(-0.56%)
Apr 18, 2017 81.42 81.42 80.69 80.83 18,786 -0.23(-0.28%)
Apr 17, 2017 81.88 82.05 80.96 81.06 66,594 -0.82(-1.00%)
Apr 13, 2017 81.69 81.88 81.15 81.88 46,789 +0.55(+0.67%)
Apr 12, 2017 80.78 81.51 80.69 81.33 52,666 +0.59(+0.73%)
Apr 11, 2017 81.24 81.42 80.60 80.74 14,369 -0.09(-0.11%)
Apr 10, 2017 81.33 81.33 80.51 80.83 26,472 -0.50(-0.62%)
Apr 07, 2017 81.69 81.88 81.10 81.33 21,691 -0.18(-0.22%)
Apr 06, 2017 82.33 82.42 81.33 81.51 100,251 -0.73(-0.89%)
Apr 05, 2017 81.15 82.24 80.87 82.24 38,402 +0.64(+0.78%)
Apr 04, 2017 80.96 81.69 80.96 81.60 34,717 +0.77(+0.96%)
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.