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 15, 2023 | $21.22 | $21.44 | $21.22 | $21.30 | 300 538 |
| Dec 14, 2023 | $21.67 | $21.67 | $21.11 | $21.27 | 352 577 |
| Dec 13, 2023 | $22.92 | $23.11 | $21.99 | $21.99 | 157 220 |
| Dec 12, 2023 | $22.71 | $23.02 | $22.71 | $22.92 | 55 543 |
| Dec 11, 2023 | $22.95 | $22.95 | $22.71 | $22.73 | 103 293 |
| Dec 08, 2023 | $22.95 | $23.01 | $22.78 | $22.95 | 251 664 |
| Dec 07, 2023 | $23.05 | $23.14 | $22.95 | $22.95 | 70 740 |
| Dec 06, 2023 | $23.00 | $23.16 | $22.69 | $23.16 | 90 536 |
| Dec 05, 2023 | $22.79 | $23.18 | $22.78 | $23.10 | 66 705 |
| Dec 04, 2023 | $22.88 | $22.88 | $22.59 | $22.63 | 112 464 |
| Dec 01, 2023 | $23.68 | $23.68 | $22.74 | $22.74 | 197 922 |
| Nov 30, 2023 | $23.47 | $23.65 | $23.47 | $23.61 | 28 761 |
| Nov 29, 2023 | $23.64 | $23.64 | $23.21 | $23.52 | 118 275 |
| Nov 28, 2023 | $23.87 | $24.09 | $23.75 | $23.85 | 38 710 |
| Nov 27, 2023 | $23.76 | $24.03 | $23.76 | $23.88 | 172 582 |
| Nov 24, 2023 | $23.88 | $23.93 | $23.75 | $23.76 | 21 600 |
| Nov 22, 2023 | $23.86 | $24.00 | $23.82 | $23.88 | 42 178 |
| Nov 21, 2023 | $23.67 | $24.00 | $23.67 | $23.95 | 55 225 |
| Nov 20, 2023 | $23.71 | $23.88 | $23.55 | $23.58 | 50 920 |
| Nov 17, 2023 | $23.85 | $23.97 | $23.78 | $23.78 | 115 916 |
| Nov 16, 2023 | $23.75 | $24.12 | $23.75 | $23.99 | 111 602 |
| Nov 15, 2023 | $23.87 | $23.90 | $23.44 | $23.65 | 149 955 |
| Nov 14, 2023 | $24.44 | $24.45 | $23.87 | $23.93 | 247 157 |
| Nov 13, 2023 | $25.22 | $25.31 | $25.01 | $25.17 | 57 729 |
| Nov 10, 2023 | $25.21 | $25.38 | $25.08 | $25.12 | 172 671 |
