Indicators

Active Bear ETF (NY: HDGE )

20.53 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	194.99	195.90	194.17	195.53	20,220	+1.64(+0.85%)
Apr 27, 2012	191.89	195.90	191.89	193.90	27,091	+2.19(+1.14%)
Apr 26, 2012	193.26	193.26	191.25	191.71	23,055	-1.91(-0.99%)
Apr 25, 2012	193.44	194.53	192.70	193.62	21,032	-1.09(-0.56%)
Apr 24, 2012	195.35	195.53	193.81	194.72	27,160	-0.64(-0.33%)
Apr 23, 2012	193.62	197.99	193.62	195.35	39,858	+3.73(+1.95%)
Apr 20, 2012	191.35	191.62	189.89	191.62	28,980	-0.18(-0.09%)
Apr 19, 2012	192.53	192.62	189.07	191.80	22,309	+0.27(+0.14%)
Apr 18, 2012	192.62	192.62	190.80	191.53	16,466	+0.64(+0.33%)
Apr 17, 2012	194.26	194.26	190.07	190.89	32,962	-4.37(-2.24%)
Apr 16, 2012	194.44	196.26	192.73	195.26	22,236	+0.93(+0.48%)
Apr 13, 2012	193.08	194.62	191.89	194.33	43,235	+2.80(+1.46%)
Apr 12, 2012	197.99	197.99	191.25	191.53	60,157	-3.92(-2.00%)
Apr 11, 2012	194.99	196.99	194.67	195.44	70,902	-4.06(-2.04%)
Apr 10, 2012	194.72	199.86	194.44	199.51	83,099	+4.29(+2.20%)
Apr 09, 2012	196.45	196.45	194.72	195.22	43,464	+2.91(+1.51%)
Apr 05, 2012	193.90	193.90	190.62	192.31	31,238	+0.95(+0.50%)
Apr 04, 2012	190.53	192.35	190.34	191.36	51,657	+3.48(+1.85%)
Apr 03, 2012	187.88	188.52	186.15	187.88	24,639	+1.00(+0.54%)

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.