Skip to main content

Active Bear ETF (NY: HDGE )

20.57 +0.06 (+0.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 162.29 162.29 160.65 161.84 17,298 +0.18(+0.11%)
Feb 27, 2013 163.48 163.84 160.75 161.66 24,336 -1.46(-0.89%)
Feb 26, 2013 162.75 164.93 162.38 163.11 57,263 +2.37(+1.47%)
Feb 22, 2013 160.75 161.75 160.29 160.75 32,313 -2.64(-1.62%)
Feb 21, 2013 160.56 163.48 160.56 163.39 78,415 +4.37(+2.75%)
Feb 20, 2013 155.83 159.01 155.46 159.01 32,871 +3.19(+2.05%)
Feb 19, 2013 156.28 156.45 155.46 155.83 45,768 -1.28(-0.81%)
Feb 15, 2013 156.10 157.38 155.74 157.10 11,703 +0.91(+0.58%)
Feb 14, 2013 156.65 157.65 156.01 156.19 10,476 +1.00(+0.65%)
Feb 13, 2013 154.46 155.65 154.28 155.19 8,331 +1.91(+1.25%)
Feb 12, 2013 153.91 154.28 152.91 153.28 18,243 -1.00(-0.65%)
Feb 11, 2013 154.92 155.28 154.10 154.28 10,853 -0.46(-0.29%)
Feb 08, 2013 154.19 154.99 154.19 154.73 21,947 -0.45(-0.29%)
Feb 07, 2013 154.92 156.19 154.73 155.19 16,240 +0.18(+0.11%)
Feb 06, 2013 156.56 156.56 154.82 155.01 11,910 -2.46(-1.56%)
Feb 04, 2013 156.74 157.67 156.01 157.47 21,245 +0.91(+0.58%)
Feb 01, 2013 156.83 157.19 155.92 156.56 19,124 -1.82(-1.15%)
Jan 31, 2013 159.56 159.56 157.83 158.38 24,744 -1.09(-0.68%)
Jan 30, 2013 158.65 159.65 158.19 159.47 27,484 +1.09(+0.69%)
Jan 29, 2013 157.56 158.62 157.56 158.38 10,330 +1.09(+0.69%)
Jan 28, 2013 156.83 157.92 156.46 157.28 30,906 +0.18(+0.12%)
Jan 25, 2013 158.29 158.29 156.92 157.10 21,575 -2.00(-1.26%)
Jan 24, 2013 160.02 160.20 158.01 159.10 65,508 -0.87(-0.54%)
Jan 23, 2013 159.47 160.20 159.38 159.97 15,587 +1.69(+1.06%)
Jan 22, 2013 159.74 160.38 158.29 158.29 18,054 -1.28(-0.80%)
Jan 18, 2013 159.20 160.38 159.20 159.56 15,246 +0.09(+0.06%)
Jan 17, 2013 160.47 161.02 159.29 159.47 41,803 -1.64(-1.02%)
Jan 16, 2013 160.47 161.84 160.47 161.11 9,315 +0.64(+0.40%)
Jan 15, 2013 161.47 162.75 160.38 160.47 11,104 -1.18(-0.73%)
Jan 14, 2013 161.29 162.21 160.84 161.66 10,194 +0.00(+0.00%)
Jan 11, 2013 160.47 162.22 160.38 161.66 16,531 +0.09(+0.06%)
Jan 10, 2013 161.75 162.84 161.02 161.56 18,246 -0.37(-0.23%)
Jan 09, 2013 163.20 163.20 161.20 161.93 17,741 -2.19(-1.33%)
Jan 08, 2013 163.20 164.12 162.38 164.12 18,905 +1.00(+0.61%)
Jan 07, 2013 162.84 163.48 162.47 163.11 13,462 +1.28(+0.79%)
Jan 04, 2013 162.66 163.11 161.56 161.84 18,139 -1.28(-0.78%)
Jan 03, 2013 163.02 163.39 161.38 163.11 19,348 +0.37(+0.22%)
Jan 02, 2013 163.02 163.95 162.75 162.75 78,973 -4.00(-2.40%)
Dec 31, 2012 170.85 171.35 166.39 166.75 48,467 -4.38(-2.56%)
Dec 28, 2012 171.22 171.40 169.94 171.13 19,247 +1.55(+0.91%)
Dec 27, 2012 169.76 171.95 169.12 169.58 28,145 -0.15(-0.09%)
Dec 26, 2012 168.49 169.94 167.76 169.73 29,363 +1.16(+0.69%)
Dec 24, 2012 169.58 169.58 168.12 168.58 16,277 +0.36(+0.22%)
Dec 21, 2012 169.49 170.31 168.12 168.21 27,880 +1.46(+0.87%)
Dec 20, 2012 166.57 168.19 166.57 166.76 20,822 +0.18(+0.11%)
Dec 19, 2012 165.57 166.66 164.93 166.57 43,401 +0.82(+0.49%)
Dec 18, 2012 169.85 169.94 165.66 165.75 139,759 -4.55(-2.67%)
Dec 17, 2012 171.22 171.88 170.31 170.31 33,827 -1.46(-0.85%)
Dec 14, 2012 173.31 173.31 171.40 171.76 65,948 -0.91(-0.53%)
Dec 13, 2012 171.04 173.40 170.32 172.68 31,850 +1.64(+0.96%)
Dec 12, 2012 170.31 171.49 169.76 171.04 23,855 -0.18(-0.11%)
Dec 11, 2012 172.77 172.77 171.04 171.22 58,519 -2.19(-1.26%)
Dec 10, 2012 174.95 175.59 173.22 173.40 66,128 -1.55(-0.88%)
Dec 07, 2012 174.41 175.68 173.13 174.95 25,494 +0.00(+0.00%)
Dec 06, 2012 175.77 176.23 174.86 174.95 37,293 -0.82(-0.47%)
Dec 05, 2012 175.32 176.86 174.50 175.77 36,248 -0.36(-0.21%)
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.