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 |
| Dec 20, 2021 | $25.87 | $26.42 | $25.87 | $26.23 | 96 940 |
| Dec 17, 2021 | $25.85 | $26.18 | $25.30 | $25.51 | 145 235 |
| Dec 16, 2021 | $25.14 | $25.74 | $24.96 | $25.69 | 78 257 |
| Dec 15, 2021 | $25.25 | $25.91 | $25.25 | $25.31 | 125 243 |
| Dec 14, 2021 | $25.23 | $25.35 | $24.90 | $25.28 | 118 822 |
| Dec 13, 2021 | $24.90 | $25.17 | $24.84 | $25.01 | 49 716 |
| Dec 10, 2021 | $24.56 | $24.91 | $24.53 | $24.75 | 31 696 |
| Dec 09, 2021 | $24.80 | $24.80 | $24.47 | $24.77 | 25 411 |
| Dec 08, 2021 | $24.66 | $24.66 | $24.38 | $24.46 | 19 373 |
| Dec 07, 2021 | $24.83 | $24.88 | $24.58 | $24.69 | 96 176 |
| Dec 06, 2021 | $25.60 | $26.03 | $24.98 | $25.15 | 99 672 |
| Dec 03, 2021 | $25.45 | $26.10 | $25.45 | $25.79 | 157 833 |
| Dec 02, 2021 | $26.02 | $26.04 | $25.38 | $25.42 | 87 830 |
| Dec 01, 2021 | $25.14 | $26.15 | $24.62 | $26.07 | 140 007 |
| Nov 30, 2021 | $25.16 | $25.62 | $25.03 | $25.38 | 745 869 |
| Nov 29, 2021 | $24.83 | $25.24 | $24.65 | $25.03 | 95 157 |
| Nov 26, 2021 | $25.16 | $25.16 | $24.80 | $25.01 | 34 302 |
| Nov 24, 2021 | $25.08 | $25.27 | $24.65 | $24.72 | 126 091 |
| Nov 23, 2021 | $25.00 | $25.36 | $24.89 | $25.05 | 37 136 |
| Nov 22, 2021 | $24.68 | $25.10 | $24.68 | $24.94 | 30 107 |
