Active Bear ETF (NY: HDGE )

30.14 +0.63 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 29.61 30.16 29.54 30.14 163,041 +0.63(+2.13%)
May 13, 2022 30.49 30.49 29.47 29.51 344,065 -1.38(-4.45%)
May 12, 2022 31.95 32.23 30.43 30.89 825,903 -0.89(-2.82%)
May 11, 2022 31.04 31.84 30.24 31.78 386,225 +0.92(+2.98%)
May 10, 2022 29.79 31.58 29.59 30.86 410,996 +0.42(+1.38%)
May 09, 2022 29.40 30.56 29.29 30.44 350,138 +1.62(+5.62%)
May 06, 2022 28.17 29.49 28.17 28.82 213,867 +0.88(+3.15%)
May 05, 2022 26.71 28.25 26.71 27.94 259,430 +1.48(+5.59%)
May 04, 2022 27.11 27.93 26.35 26.46 383,092 -0.62(-2.29%)
May 03, 2022 27.14 27.33 26.82 27.08 66,616 -0.18(-0.66%)
May 02, 2022 27.79 27.95 27.22 27.26 101,723 -0.49(-1.77%)
Apr 29, 2022 27.15 27.76 26.56 27.75 213,280 +0.83(+3.08%)
Apr 28, 2022 27.37 27.77 26.74 26.92 135,106 -0.71(-2.57%)
Apr 27, 2022 27.35 27.77 27.00 27.63 188,158 +0.23(+0.84%)
Apr 26, 2022 26.59 27.43 26.59 27.40 103,954 +1.05(+3.98%)
Apr 25, 2022 27.12 27.14 26.31 26.35 152,688 -0.45(-1.68%)
Apr 22, 2022 26.14 26.85 26.04 26.80 105,326 +0.79(+3.04%)
Apr 21, 2022 25.19 26.12 26.01 36,026 +0.65(+2.56%)
Apr 20, 2022 24.97 25.36 24.97 25.36 38,690 +0.23(+0.92%)
Apr 19, 2022 25.85 25.85 25.01 25.13 53,675 -0.80(-3.09%)
Apr 18, 2022 25.81 26.14 25.72 25.93 99,288 +0.28(+1.09%)
Apr 14, 2022 25.31 25.67 25.22 25.65 272,132 +0.44(+1.75%)
Apr 13, 2022 25.75 25.75 25.18 25.21 34,931 -0.47(-1.83%)
Apr 12, 2022 25.45 25.79 24.94 25.68 43,584 +0.07(+0.27%)
Apr 11, 2022 25.80 25.85 25.34 25.61 141,320 +0.06(+0.23%)
Apr 08, 2022 25.41 25.69 25.28 25.55 40,192 +0.14(+0.55%)
Apr 07, 2022 25.33 25.85 25.29 25.41 56,939 +0.09(+0.36%)
Apr 06, 2022 24.89 25.58 24.89 25.32 96,180 +0.62(+2.51%)
Apr 05, 2022 24.03 24.80 24.03 24.70 139,979 +0.67(+2.81%)
Apr 04, 2022 24.27 24.37 23.93 24.03 33,470 -0.34(-1.38%)
Apr 01, 2022 24.12 24.60 24.12 24.36 35,358 -0.09(-0.36%)
Mar 31, 2022 24.09 24.48 24.09 24.45 135,127 +0.33(+1.37%)
Mar 30, 2022 23.60 24.17 23.60 24.12 80,046 +0.52(+2.20%)
Mar 29, 2022 24.13 24.13 23.53 23.60 149,646 -0.78(-3.20%)
Mar 28, 2022 24.60 24.81 24.38 24.38 50,357 -0.21(-0.85%)
Mar 25, 2022 24.47 24.89 24.47 24.59 52,881 +0.04(+0.16%)
Mar 24, 2022 24.76 24.97 24.51 24.55 315,676 -0.39(-1.56%)
Mar 23, 2022 24.48 24.95 24.48 24.94 121,726 +0.57(+2.34%)
Mar 22, 2022 24.55 24.55 24.28 24.37 215,017 -0.42(-1.69%)
Mar 21, 2022 24.62 24.95 24.62 24.79 44,856 +0.14(+0.57%)
Mar 18, 2022 24.97 25.05 24.61 24.65 70,402 -0.24(-0.97%)
Mar 17, 2022 25.45 25.45 24.89 24.89 62,234 -0.40(-1.58%)
Mar 16, 2022 25.90 25.92 25.23 25.29 309,421 -0.89(-3.40%)
Mar 15, 2022 26.36 26.41 26.01 26.18 61,183 -0.33(-1.24%)
Mar 14, 2022 26.30 26.63 26.16 26.51 71,719 +0.15(+0.57%)
Mar 11, 2022 25.58 26.36 25.57 26.36 75,687 +0.57(+2.23%)
Mar 10, 2022 25.74 26.12 25.74 25.79 61,078 +0.28(+1.08%)
Mar 09, 2022 25.75 25.75 25.38 25.51 24,626 -0.62(-2.37%)
Mar 08, 2022 26.22 26.51 25.54 26.13 119,249 -0.09(-0.34%)
Mar 07, 2022 25.73 26.30 25.60 26.22 75,472 +0.58(+2.26%)
Mar 04, 2022 25.33 25.87 25.33 25.64 75,950 +0.49(+1.95%)
Mar 03, 2022 24.58 25.16 24.58 25.15 29,436 +0.54(+2.19%)
Mar 02, 2022 25.01 25.11 24.57 24.61 34,046 -0.40(-1.60%)
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.