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 (%)
May 24, 2011 204.19 206.28 204.19 205.82 3,468 +0.64(+0.31%)
May 23, 2011 202.82 205.64 202.82 205.19 7,665 +4.19(+2.08%)
May 20, 2011 201.09 202.18 193.26 201.00 1,860 +1.37(+0.68%)
May 19, 2011 198.36 200.84 198.36 199.63 1,026 -0.18(-0.09%)
May 18, 2011 201.28 201.41 199.54 199.81 1,607 -1.55(-0.77%)
May 17, 2011 201.36 203.10 200.91 201.36 7,186 +0.18(+0.09%)
May 16, 2011 199.81 206.46 198.54 201.18 3,976 +2.31(+1.16%)
May 13, 2011 195.72 198.87 193.44 198.87 3,184 +2.24(+1.14%)
May 12, 2011 198.81 200.73 196.08 196.63 4,314 -2.09(-1.05%)
May 11, 2011 197.81 199.81 197.08 198.72 8,975 +0.28(+0.14%)
May 10, 2011 200.82 200.82 197.81 198.44 3,389 -2.38(-1.19%)
May 09, 2011 200.73 201.91 200.45 200.82 2,447 +0.09(+0.04%)
May 06, 2011 199.09 202.18 199.09 200.73 3,902 -2.09(-1.03%)
May 05, 2011 202.55 204.00 200.54 202.82 23,590 +0.73(+0.36%)
May 04, 2011 203.55 203.55 200.45 202.09 6,435 -0.81(-0.40%)
May 03, 2011 203.91 204.00 202.00 202.90 7,240 +0.53(+0.26%)
May 02, 2011 202.38 202.91 202.37 202.37 18,507 -0.91(-0.45%)
Apr 29, 2011 205.28 205.28 200.09 203.28 17,239 -1.64(-0.80%)
Apr 28, 2011 207.56 207.83 204.74 204.91 7,658 -1.58(-0.77%)
Apr 27, 2011 208.10 208.28 206.01 206.50 6,662 -1.51(-0.73%)
Apr 26, 2011 209.38 209.38 207.03 208.01 2,494 -0.27(-0.13%)
Apr 25, 2011 207.28 209.10 207.28 208.28 3,689 -0.09(-0.04%)
Apr 21, 2011 208.65 209.38 207.01 208.38 3,603 -1.37(-0.65%)
Apr 20, 2011 214.84 214.84 209.56 209.74 9,063 -7.10(-3.28%)
Apr 19, 2011 215.39 218.12 215.39 216.85 3,421 +0.27(+0.13%)
Apr 18, 2011 215.21 219.21 215.21 216.57 8,110 +1.73(+0.81%)
Apr 15, 2011 217.21 217.21 213.93 214.84 4,389 -2.28(-1.05%)
Apr 14, 2011 218.58 219.21 216.62 217.12 8,436 +0.27(+0.13%)
Apr 13, 2011 217.48 217.48 215.30 216.85 3,069 -0.64(-0.29%)
Apr 12, 2011 218.03 218.21 216.92 217.48 15,379 +1.18(+0.55%)
Apr 11, 2011 216.48 216.82 215.03 216.30 6,685 +0.92(+0.43%)
Apr 08, 2011 213.48 215.94 213.02 215.38 3,698 +1.27(+0.59%)
Apr 07, 2011 214.39 215.57 213.59 214.11 7,028 -1.00(-0.47%)
Apr 06, 2011 216.39 216.39 213.66 215.12 3,907 -1.46(-0.67%)
Apr 05, 2011 218.58 218.58 215.48 216.57 5,632 -1.09(-0.50%)
Apr 04, 2011 216.21 218.58 215.30 217.67 3,532 +0.50(+0.23%)
Apr 01, 2011 214.39 217.67 214.39 217.17 6,496 +0.41(+0.19%)
Mar 31, 2011 216.39 217.30 216.12 216.75 3,829 +0.35(+0.16%)
Mar 30, 2011 216.85 218.67 216.25 216.40 7,001 -3.60(-1.64%)
Mar 29, 2011 220.94 223.13 219.85 220.00 2,336 -1.93(-0.87%)
Mar 28, 2011 220.85 221.94 217.57 221.94 3,050 +2.90(+1.33%)
Mar 25, 2011 220.76 220.76 218.12 219.03 13,912 -1.18(-0.54%)
Mar 24, 2011 224.86 226.77 220.12 220.22 7,365 -3.92(-1.75%)
Mar 23, 2011 228.96 228.96 223.86 224.14 3,575 -2.72(-1.20%)
Mar 22, 2011 224.95 226.95 220.85 226.86 4,562 +3.17(+1.42%)
Mar 21, 2011 223.22 224.41 222.95 223.69 8,742 -3.90(-1.71%)
Mar 18, 2011 225.41 228.41 225.41 227.59 7,735 -0.73(-0.32%)
Mar 17, 2011 221.31 228.59 221.22 228.32 11,281 +0.09(+0.04%)
Mar 16, 2011 225.68 229.86 224.77 228.23 17,915 +2.28(+1.01%)
Mar 15, 2011 227.14 227.23 224.31 225.95 30,132 +1.37(+0.61%)
Mar 14, 2011 226.96 227.14 222.68 224.59 9,901 +1.82(+0.82%)
Mar 11, 2011 229.96 229.96 221.99 222.77 15,596 -0.91(-0.41%)
Mar 10, 2011 224.50 225.32 221.76 223.68 15,761 +1.18(+0.53%)
Mar 09, 2011 223.59 224.16 221.76 222.49 7,221 -0.18(-0.08%)
Mar 08, 2011 225.22 225.68 221.04 222.68 16,922 -2.46(-1.09%)
Mar 07, 2011 222.13 226.40 220.22 225.13 15,245 +4.19(+1.90%)
Mar 04, 2011 219.67 222.49 219.49 220.94 8,522 +1.56(+0.71%)
Mar 03, 2011 221.22 221.22 218.67 219.38 12,144 -4.11(-1.84%)
Mar 02, 2011 227.59 227.59 221.49 223.50 13,555 -1.73(-0.77%)
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.