Active Bear ETF (NY: HDGE )

25.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.66 26.00 25.45 25.89 212,062 +0.18(+0.70%)
Jan 20, 2022 25.27 25.71 24.80 25.71 85,592 +0.34(+1.34%)
Jan 19, 2022 25.11 25.37 24.91 25.37 64,057 +0.23(+0.91%)
Jan 18, 2022 24.85 25.18 24.83 25.14 70,213 +0.49(+1.99%)
Jan 14, 2022 24.65 0 +0.14(+0.57%)
Jan 13, 2022 24.20 24.55 24.20 24.51 24,746 +0.17(+0.70%)
Jan 12, 2022 24.23 24.46 24.09 24.34 35,382 +0.06(+0.25%)
Jan 11, 2022 24.60 24.68 24.23 24.28 95,879 -0.37(-1.50%)
Jan 10, 2022 24.71 25.15 24.65 24.65 81,217 +0.05(+0.20%)
Jan 07, 2022 24.62 24.71 24.33 24.60 23,618 -0.04(-0.16%)
Jan 06, 2022 24.88 25.02 24.50 24.64 88,514 -0.25(-1.00%)
Jan 05, 2022 24.45 24.93 24.31 24.89 98,866 +0.47(+1.92%)
Jan 04, 2022 24.31 24.53 24.21 24.42 43,285 -0.03(-0.12%)
Jan 03, 2022 24.53 24.68 24.40 24.45 61,285 -0.21(-0.85%)
Dec 31, 2021 24.63 24.72 24.55 24.66 47,708 +0.02(+0.08%)
Dec 30, 2021 24.74 24.75 24.45 24.64 94,900 -0.20(-0.81%)
Dec 29, 2021 24.75 24.87 24.75 24.84 70,069 +0.07(+0.28%)
Dec 28, 2021 24.84 24.84 24.64 24.77 26,427 -0.02(-0.08%)
Dec 27, 2021 24.77 24.94 24.75 24.79 126,656 -0.07(-0.28%)
Dec 23, 2021 24.86 24.95 24.78 24.86 149,553 -0.25(-1.00%)
Dec 22, 2021 25.30 25.30 25.07 25.11 97,452 -0.12(-0.48%)
Dec 21, 2021 25.96 26.22 25.22 25.23 86,238 -1.00(-3.81%)
Dec 20, 2021 25.87 26.42 25.87 26.23 96,940 +0.72(+2.82%)
Dec 17, 2021 25.85 26.18 25.30 25.51 145,235 -0.18(-0.70%)
Dec 16, 2021 25.14 25.74 24.96 25.69 78,257 +0.38(+1.50%)
Dec 15, 2021 25.25 25.91 25.25 25.31 125,243 +0.03(+0.12%)
Dec 14, 2021 25.23 25.35 24.90 25.28 118,822 +0.27(+1.08%)
Dec 13, 2021 24.90 25.17 24.84 25.01 49,716 +0.26(+1.05%)
Dec 10, 2021 24.56 24.91 24.53 24.75 31,696 -0.02(-0.08%)
Dec 09, 2021 24.80 24.80 24.47 24.77 25,411 +0.31(+1.27%)
Dec 08, 2021 24.66 24.66 24.38 24.46 19,373 -0.23(-0.93%)
Dec 07, 2021 24.83 24.88 24.58 24.69 96,176 -0.46(-1.83%)
Dec 06, 2021 25.60 26.03 24.98 25.15 99,672 -0.64(-2.48%)
Dec 03, 2021 25.45 26.10 25.45 25.79 157,833 +0.37(+1.46%)
Dec 02, 2021 26.02 26.04 25.38 25.42 87,830 -0.65(-2.49%)
Dec 01, 2021 25.14 26.15 24.62 26.07 139,417 +0.69(+2.72%)
Nov 30, 2021 25.16 25.62 25.03 25.38 745,869 +0.35(+1.40%)
Nov 29, 2021 24.83 25.24 24.65 25.03 95,157 +0.02(+0.08%)
Nov 26, 2021 25.16 25.16 24.80 25.01 34,302 +0.29(+1.17%)
Nov 24, 2021 25.08 25.27 24.65 24.72 126,091 -0.33(-1.32%)
Nov 23, 2021 25.00 25.36 24.89 25.05 37,136 +0.11(+0.44%)
Nov 22, 2021 24.68 25.10 24.68 24.94 30,107 +0.14(+0.56%)
Nov 19, 2021 24.52 24.83 24.52 24.80 42,705 +0.30(+1.22%)
Nov 18, 2021 24.24 24.50 24.47 24.50 255,750 +0.27(+1.11%)
Nov 17, 2021 23.88 24.26 23.88 24.23 22,699 +0.39(+1.64%)
Nov 16, 2021 23.98 23.98 23.80 23.84 28,161 -0.18(-0.75%)
Nov 15, 2021 23.70 24.07 23.70 24.02 50,682 +0.21(+0.88%)
Nov 12, 2021 23.85 23.95 23.78 23.81 36,538 -0.18(-0.75%)
Nov 11, 2021 23.96 24.03 23.92 23.99 36,996 +0.01(+0.04%)
Nov 10, 2021 23.83 23.98 59,898 +0.13(+0.55%)
Nov 09, 2021 23.84 23.95 23.79 23.85 31,031 -0.02(-0.08%)
Nov 08, 2021 23.84 23.91 23.84 23.87 124,664 -0.16(-0.67%)
Nov 05, 2021 23.94 24.09 23.84 24.03 35,120 +0.00(+0.00%)
Nov 04, 2021 24.00 24.12 23.87 24.03 26,699 -0.05(-0.21%)
Nov 03, 2021 24.58 24.58 23.95 24.08 60,333 -0.50(-2.03%)
Nov 02, 2021 24.48 24.65 24.48 24.58 37,872 +0.12(+0.49%)
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.