Indicators

Active Bear ETF (NY: HDGE )

20.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	97.81	98.36	97.54	98.36	11,468	+1.00(+1.03%)
May 28, 2015	98.00	98.00	97.18	97.36	15,662	-0.27(-0.28%)
May 27, 2015	98.27	98.72	97.54	97.63	4,440	-0.46(-0.46%)
May 26, 2015	96.81	98.27	96.72	98.09	6,252	+1.18(+1.22%)
May 22, 2015	96.99	96.90	96.90	96.90	7,565	-0.18(-0.19%)
May 21, 2015	97.45	97.58	97.04	97.08	8,181	-0.55(-0.56%)
May 20, 2015	97.27	97.72	97.27	97.63	10,578	+0.27(+0.28%)
May 19, 2015	97.36	97.60	97.04	97.36	6,880	+0.14(+0.14%)
May 18, 2015	97.81	98.00	97.18	97.22	10,407	-0.68(-0.70%)
May 15, 2015	98.18	98.40	97.90	97.90	9,127	-0.27(-0.28%)
May 14, 2015	98.54	98.92	98.18	98.18	25,021	-0.68(-0.69%)
May 13, 2015	98.36	99.18	98.18	98.86	16,246	+0.23(+0.23%)
May 12, 2015	99.27	99.54	98.47	98.63	9,185	+0.09(+0.09%)
May 11, 2015	99.00	99.00	98.18	98.54	5,353	-0.46(-0.46%)
May 08, 2015	98.81	99.14	98.63	99.00	9,824	-0.55(-0.55%)
May 07, 2015	100.27	100.27	99.27	99.54	10,390	-0.46(-0.46%)
May 06, 2015	98.81	100.55	98.81	100.00	12,081	+0.46(+0.46%)
May 05, 2015	98.28	99.82	98.27	99.54	13,130	+1.00(+1.02%)
May 04, 2015	98.63	98.91	98.36	98.54	9,237	-0.36(-0.37%)

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.