Skip to main content

Active Bear ETF (NY: HDGE )

20.67 +0.02 (+0.09%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 20.62 20.67 20.54 20.67 31,379 +0.02(+0.09%)
Jul 02, 2024 20.78 20.78 20.64 20.65 56,014 -0.17(-0.79%)
Jul 01, 2024 20.58 20.84 20.58 20.82 85,384 +0.21(+1.02%)
Jun 28, 2024 20.70 20.75 20.59 20.61 47,380 -0.20(-0.96%)
Jun 27, 2024 20.86 20.87 20.79 20.81 50,325 -0.10(-0.48%)
Jun 26, 2024 21.06 21.06 20.88 20.91 40,833 -0.17(-0.81%)
Jun 25, 2024 21.10 21.10 21.04 21.08 23,449 +0.07(+0.33%)
Jun 24, 2024 21.16 21.16 20.84 21.01 117,617 -0.15(-0.71%)
Jun 21, 2024 21.24 21.25 21.14 21.16 41,341 -0.06(-0.28%)
Jun 20, 2024 21.25 21.32 21.19 21.22 53,344 -0.01(-0.05%)
Jun 18, 2024 21.06 21.23 21.04 21.23 18,969 +0.15(+0.71%)
Jun 17, 2024 21.19 21.27 21.02 21.08 60,536 -0.05(-0.24%)
Jun 14, 2024 21.01 21.26 21.00 21.13 58,951 +0.24(+1.15%)
Jun 13, 2024 20.63 20.96 20.63 20.89 54,081 +0.22(+1.06%)
Jun 12, 2024 20.41 20.70 20.25 20.67 45,916 -0.18(-0.86%)
Jun 11, 2024 20.93 20.96 20.80 20.85 83,492 +0.11(+0.53%)
Jun 10, 2024 20.79 20.90 20.66 20.74 19,854 +0.03(+0.13%)
Jun 07, 2024 20.76 20.76 20.67 20.71 37,916 +0.11(+0.55%)
Jun 06, 2024 20.64 20.64 20.56 20.60 54,497 -0.03(-0.15%)
Jun 05, 2024 20.68 20.79 20.61 20.63 19,020 -0.17(-0.82%)
Jun 04, 2024 20.63 20.80 20.60 20.80 37,274 +0.26(+1.27%)
Jun 03, 2024 20.43 20.66 20.43 20.54 14,870 -0.13(-0.63%)
May 31, 2024 20.70 20.86 20.49 20.67 155,476 -0.10(-0.48%)
May 30, 2024 20.79 20.84 20.66 20.77 87,568 -0.11(-0.53%)
May 29, 2024 20.73 20.88 20.73 20.88 67,691 +0.35(+1.73%)
May 28, 2024 20.37 20.58 20.37 20.53 44,706 +0.02(+0.08%)
May 24, 2024 20.50 20.54 20.40 20.51 34,973 -0.07(-0.34%)
May 23, 2024 20.33 20.62 20.30 20.58 91,586 +0.37(+1.83%)
May 22, 2024 20.19 20.28 20.07 20.21 28,396 -0.01(-0.05%)
May 21, 2024 20.19 20.27 20.19 20.22 2,129 +0.03(+0.15%)
May 20, 2024 20.17 20.19 20.08 20.19 27,175 +0.03(+0.15%)
May 17, 2024 20.25 20.27 20.16 20.16 103,769 -0.09(-0.43%)
May 16, 2024 20.16 20.26 20.16 20.25 21,820 +0.06(+0.29%)
May 15, 2024 20.05 20.31 19.92 20.19 139,198 -0.01(-0.05%)
May 14, 2024 20.25 20.30 20.05 20.20 36,905 -0.31(-1.51%)
May 13, 2024 20.68 20.68 20.37 20.51 75,962 -0.32(-1.54%)
May 10, 2024 20.57 20.86 20.57 20.83 24,396 +0.17(+0.82%)
May 09, 2024 20.84 20.90 20.66 20.66 31,840 -0.25(-1.20%)
May 08, 2024 20.99 21.05 20.91 20.91 29,489 +0.18(+0.87%)
May 07, 2024 20.70 20.74 20.63 20.73 50,629 +0.00(+0.00%)
May 06, 2024 20.76 20.83 20.73 20.73 197,622 -0.17(-0.81%)
May 03, 2024 20.74 20.96 20.59 20.90 207,835 -0.09(-0.42%)
May 02, 2024 21.04 21.27 20.92 20.99 37,902 -0.24(-1.12%)
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.