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 |
| Jan 26, 2022 | $25.73 | $26.17 | $25.39 | $26.04 | 112 101 |
| Jan 25, 2022 | $25.79 | $26.17 | $25.57 | $25.91 | 93 848 |
| Jan 24, 2022 | $26.19 | $26.68 | $25.51 | $25.51 | 547 917 |
| Jan 21, 2022 | $25.66 | $26.00 | $25.46 | $25.89 | 212 037 |
| Jan 20, 2022 | $25.27 | $25.71 | $24.80 | $25.71 | 85 592 |
| Jan 19, 2022 | $25.11 | $25.37 | $24.91 | $25.37 | 64 037 |
| Jan 18, 2022 | $24.85 | $25.18 | $24.83 | $25.17 | 70 213 |
| Jan 14, 2022 | $24.90 | $25.05 | $24.59 | $24.65 | 86 843 |
| Jan 13, 2022 | $24.20 | $24.55 | $24.20 | $24.51 | 24 746 |
| Jan 12, 2022 | $24.23 | $24.46 | $24.09 | $24.34 | 35 382 |
| Jan 11, 2022 | $24.60 | $24.68 | $24.23 | $24.28 | 95 879 |
| Jan 10, 2022 | $24.71 | $25.15 | $24.65 | $24.65 | 81 227 |
| Jan 07, 2022 | $24.62 | $24.72 | $24.33 | $24.60 | 23 618 |
| Jan 06, 2022 | $24.88 | $25.02 | $24.50 | $24.64 | 88 514 |
| Jan 05, 2022 | $24.45 | $24.93 | $24.31 | $24.89 | 98 866 |
| Jan 04, 2022 | $24.31 | $24.53 | $24.21 | $24.42 | 43 285 |
| Jan 03, 2022 | $24.53 | $24.68 | $24.40 | $24.45 | 61 285 |
| Dec 31, 2021 | $24.63 | $24.72 | $24.55 | $24.66 | 47 708 |
| Dec 30, 2021 | $24.74 | $24.75 | $24.45 | $24.64 | 94 482 |
| Dec 29, 2021 | $24.75 | $24.87 | $24.75 | $24.84 | 70 069 |
| Dec 28, 2021 | $24.84 | $24.84 | $24.65 | $24.77 | 26 427 |
| Dec 27, 2021 | $24.77 | $24.94 | $24.75 | $24.79 | 126 656 |
| Dec 23, 2021 | $24.86 | $24.95 | $24.78 | $24.86 | 149 553 |
| Dec 22, 2021 | $25.30 | $25.30 | $25.07 | $25.11 | 97 452 |
| Dec 21, 2021 | $25.96 | $26.22 | $25.22 | $25.23 | 86 238 |
