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 |
| Feb 29, 2024 | $19.93 | $19.97 | $19.72 | $19.85 | 91 850 |
| Feb 28, 2024 | $20.05 | $20.18 | $19.99 | $20.16 | 38 090 |
| Feb 27, 2024 | $20.16 | $20.16 | $20.00 | $20.07 | 58 427 |
| Feb 26, 2024 | $20.25 | $20.29 | $20.04 | $20.19 | 44 660 |
| Feb 23, 2024 | $20.16 | $20.32 | $20.13 | $20.25 | 67 256 |
| Feb 22, 2024 | $19.95 | $20.19 | $19.90 | $20.17 | 95 618 |
| Feb 21, 2024 | $20.04 | $20.14 | $19.98 | $20.05 | 102 741 |
| Feb 20, 2024 | $19.68 | $19.85 | $19.68 | $19.75 | 87 068 |
| Feb 16, 2024 | $19.61 | $19.70 | $19.37 | $19.61 | 109 787 |
| Feb 15, 2024 | $19.53 | $19.53 | $19.22 | $19.28 | 89 167 |
| Feb 14, 2024 | $19.68 | $19.91 | $19.62 | $19.63 | 104 429 |
| Feb 13, 2024 | $19.71 | $20.11 | $19.71 | $19.98 | 193 354 |
| Feb 12, 2024 | $19.69 | $19.69 | $19.13 | $19.22 | 151 307 |
| Feb 09, 2024 | $19.79 | $19.90 | $19.64 | $19.69 | 44 934 |
| Feb 08, 2024 | $20.01 | $20.08 | $19.85 | $19.87 | 51 332 |
| Feb 07, 2024 | $19.91 | $20.24 | $19.85 | $20.06 | 110 760 |
| Feb 06, 2024 | $20.55 | $20.62 | $20.22 | $20.26 | 224 874 |
| Feb 05, 2024 | $20.22 | $20.64 | $20.22 | $20.52 | 118 448 |
| Feb 02, 2024 | $20.16 | $20.40 | $20.06 | $20.19 | 79 569 |
| Feb 01, 2024 | $20.25 | $20.45 | $20.03 | $20.05 | 126 514 |
| Jan 31, 2024 | $20.03 | $20.44 | $19.86 | $20.44 | 115 864 |
| Jan 30, 2024 | $19.86 | $20.00 | $19.85 | $19.91 | 194 598 |
| Jan 29, 2024 | $20.10 | $20.18 | $19.78 | $19.80 | 24 291 |
| Jan 26, 2024 | $20.07 | $20.12 | $19.93 | $20.12 | 55 719 |
| Jan 25, 2024 | $20.05 | $20.21 | $20.02 | $20.11 | 45 546 |
