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 24, 2024 | $19.87 | $20.24 | $19.87 | $20.23 | 68 051 |
| Jan 23, 2024 | $19.97 | $20.10 | $19.85 | $20.01 | 69 395 |
| Jan 22, 2024 | $20.37 | $20.37 | $20.00 | $20.16 | 123 230 |
| Jan 19, 2024 | $20.64 | $20.75 | $20.46 | $20.51 | 60 205 |
| Jan 18, 2024 | $20.62 | $20.79 | $20.56 | $20.61 | 61 753 |
| Jan 17, 2024 | $20.74 | $20.88 | $20.68 | $20.75 | 297 282 |
| Jan 16, 2024 | $20.42 | $20.64 | $20.34 | $20.57 | 97 901 |
| Jan 12, 2024 | $20.01 | $20.27 | $19.82 | $20.26 | 75 412 |
| Jan 11, 2024 | $19.93 | $20.25 | $19.93 | $20.10 | 67 386 |
| Jan 10, 2024 | $19.92 | $20.08 | $19.87 | $19.92 | 26 337 |
| Jan 09, 2024 | $19.91 | $20.03 | $19.79 | $19.91 | 42 396 |
| Jan 08, 2024 | $20.04 | $20.05 | $19.65 | $19.69 | 65 739 |
| Jan 05, 2024 | $20.11 | $20.11 | $19.78 | $20.04 | 43 133 |
| Jan 04, 2024 | $19.95 | $20.03 | $19.90 | $20.02 | 132 574 |
| Jan 03, 2024 | $19.56 | $19.98 | $19.53 | $19.98 | 160 386 |
| Jan 02, 2024 | $19.23 | $19.39 | $19.09 | $19.28 | 100 747 |
| Dec 29, 2023 | $18.92 | $19.16 | $18.91 | $19.14 | 150 147 |
| Dec 28, 2023 | $18.99 | $19.01 | $18.90 | $18.90 | 70 336 |
| Dec 27, 2023 | $18.95 | $19.06 | $18.92 | $18.97 | 185 248 |
| Dec 26, 2023 | $19.20 | $19.20 | $18.92 | $18.97 | 477 593 |
| Dec 22, 2023 | $20.98 | $21.10 | $20.87 | $21.02 | 98 421 |
| Dec 21, 2023 | $21.24 | $21.28 | $21.05 | $21.08 | 92 330 |
| Dec 20, 2023 | $21.19 | $21.47 | $20.98 | $21.44 | 390 757 |
| Dec 19, 2023 | $21.38 | $21.38 | $21.04 | $21.06 | 438 287 |
| Dec 18, 2023 | $21.24 | $21.48 | $21.24 | $21.43 | 98 684 |
