NYSEARCA:HDGE
AdvisorShares Ranger Equity Bear ETF Price (Quote)
$20.83
+0.170 (+0.82%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.31 | $21.63 | Friday, 10th May 2024 HDGE stock ended at $20.83. This is 0.82% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.39% from a day low at $20.57 to a day high of $20.86. |
| 90 days | $19.13 | $21.63 | |
| 52 weeks | $18.90 | $27.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $22.54 | $22.99 | $22.54 | $22.89 | 36 636 |
| Jun 16, 2023 | $22.22 | $22.82 | $22.28 | $22.56 | 146 741 |
| Jun 15, 2023 | $22.94 | $22.94 | $22.35 | $22.42 | 101 308 |
| Jun 14, 2023 | $22.46 | $22.98 | $22.37 | $22.81 | 94 359 |
| Jun 13, 2023 | $22.99 | $22.99 | $22.51 | $22.56 | 274 436 |
| Jun 12, 2023 | $23.26 | $23.57 | $23.12 | $23.15 | 55 315 |
| Jun 09, 2023 | $23.01 | $23.46 | $22.98 | $23.46 | 127 811 |
| Jun 08, 2023 | $23.06 | $23.33 | $23.11 | $23.11 | 42 042 |
| Jun 07, 2023 | $23.21 | $23.21 | $22.90 | $23.06 | 159 949 |
| Jun 06, 2023 | $24.15 | $24.17 | $23.29 | $23.45 | 386 403 |
| Jun 05, 2023 | $24.13 | $24.65 | $24.19 | $24.35 | 109 409 |
| Jun 02, 2023 | $24.64 | $24.76 | $24.13 | $24.15 | 253 647 |
| Jun 01, 2023 | $25.46 | $25.59 | $24.88 | $25.06 | 260 459 |
| May 31, 2023 | $25.47 | $25.78 | $25.38 | $25.43 | 100 850 |
| May 30, 2023 | $25.23 | $25.48 | $25.06 | $25.25 | 77 772 |
| May 26, 2023 | $25.52 | $25.94 | $25.41 | $25.52 | 78 351 |
| May 25, 2023 | $25.69 | $26.22 | $25.73 | $25.96 | 70 766 |
| May 24, 2023 | $25.58 | $25.94 | $25.48 | $25.78 | 120 822 |
| May 23, 2023 | $25.45 | $25.40 | $24.79 | $25.39 | 118 338 |
| May 22, 2023 | $25.97 | $25.96 | $25.33 | $25.44 | 70 289 |
| May 19, 2023 | $25.40 | $26.12 | $25.40 | $26.04 | 124 303 |
| May 18, 2023 | $26.08 | $26.15 | $25.65 | $25.65 | 77 223 |
| May 17, 2023 | $26.73 | $26.82 | $26.05 | $26.11 | 108 763 |
| May 16, 2023 | $26.50 | $27.02 | $26.50 | $26.99 | 36 161 |
| May 15, 2023 | $26.90 | $26.86 | $26.27 | $26.46 | 572 339 |
