NYSEARCA:HDGE
AdvisorShares Ranger Equity Bear ETF Price (Quote)
$21.11
-0.146 (-0.685%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.53 | $21.63 | Friday, 26th Apr 2024 HDGE stock ended at $21.11. This is 0.685% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.27% from a day low at $21.05 to a day high of $21.32. |
| 90 days | $19.13 | $21.63 | |
| 52 weeks | $18.90 | $27.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $21.20 | $21.32 | $21.05 | $21.11 | 31 167 |
| Apr 25, 2024 | $21.27 | $21.53 | $21.21 | $21.26 | 75 099 |
| Apr 24, 2024 | $21.15 | $21.24 | $21.06 | $21.06 | 55 579 |
| Apr 23, 2024 | $21.32 | $21.32 | $20.95 | $21.11 | 178 204 |
| Apr 22, 2024 | $21.35 | $21.48 | $21.18 | $21.26 | 342 279 |
| Apr 19, 2024 | $21.54 | $21.54 | $21.37 | $21.41 | 195 197 |
| Apr 18, 2024 | $21.37 | $21.63 | $21.29 | $21.45 | 111 148 |
| Apr 17, 2024 | $21.30 | $21.51 | $21.23 | $21.47 | 143 516 |
| Apr 16, 2024 | $21.28 | $21.56 | $21.28 | $21.49 | 319 602 |
| Apr 15, 2024 | $20.92 | $21.33 | $20.82 | $21.29 | 71 330 |
| Apr 12, 2024 | $20.69 | $21.02 | $20.68 | $21.00 | 154 842 |
| Apr 11, 2024 | $20.55 | $20.77 | $20.49 | $20.56 | 183 826 |
| Apr 10, 2024 | $20.31 | $20.70 | $20.31 | $20.60 | 171 263 |
| Apr 09, 2024 | $20.01 | $20.03 | $19.85 | $19.85 | 65 148 |
| Apr 08, 2024 | $20.35 | $20.35 | $20.16 | $20.19 | 53 414 |
| Apr 05, 2024 | $20.34 | $20.51 | $20.32 | $20.43 | 60 948 |
| Apr 04, 2024 | $19.95 | $20.39 | $19.89 | $20.35 | 105 619 |
| Apr 03, 2024 | $20.16 | $20.34 | $20.14 | $20.20 | 37 609 |
| Apr 02, 2024 | $20.01 | $20.22 | $19.98 | $20.21 | 96 010 |
| Apr 01, 2024 | $19.63 | $19.91 | $19.63 | $19.82 | 44 172 |
| Mar 28, 2024 | $19.58 | $19.65 | $19.53 | $19.60 | 44 469 |
| Mar 27, 2024 | $20.00 | $20.00 | $19.66 | $19.66 | 99 734 |
| Mar 26, 2024 | $19.98 | $20.22 | $19.95 | $20.22 | 47 239 |
| Mar 25, 2024 | $19.94 | $20.13 | $19.94 | $20.09 | 38 145 |
| Mar 22, 2024 | $19.86 | $20.07 | $19.86 | $20.03 | 24 902 |
