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 |
| 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 |
| Mar 21, 2024 | $19.89 | $19.91 | $19.75 | $19.85 | 83 481 |
| Mar 20, 2024 | $20.41 | $20.41 | $19.92 | $20.04 | 47 170 |
| Mar 19, 2024 | $20.46 | $20.48 | $20.31 | $20.40 | 77 763 |
| Mar 18, 2024 | $20.26 | $20.45 | $20.24 | $20.34 | 17 728 |
| Mar 15, 2024 | $20.36 | $20.36 | $20.24 | $20.26 | 38 620 |
| Mar 14, 2024 | $19.89 | $20.40 | $19.89 | $20.27 | 67 714 |
| Mar 13, 2024 | $19.97 | $19.99 | $19.77 | $19.94 | 31 254 |
| Mar 12, 2024 | $19.69 | $20.00 | $19.69 | $19.94 | 58 091 |
| Mar 11, 2024 | $19.83 | $19.83 | $19.69 | $19.69 | 14 441 |
| Mar 08, 2024 | $19.63 | $19.83 | $19.53 | $19.76 | 86 195 |
| Mar 07, 2024 | $19.87 | $19.89 | $19.72 | $19.77 | 94 315 |
| Mar 06, 2024 | $19.98 | $20.09 | $19.90 | $20.09 | 25 088 |
| Mar 05, 2024 | $20.06 | $20.19 | $19.96 | $20.13 | 45 016 |
| Mar 04, 2024 | $19.68 | $19.91 | $19.68 | $19.88 | 50 564 |
| Mar 01, 2024 | $19.94 | $20.09 | $19.75 | $19.78 | 42 034 |
