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 |
| Nov 09, 2023 | $24.60 | $25.29 | $24.60 | $25.21 | 82 363 |
| Nov 08, 2023 | $24.62 | $24.78 | $24.55 | $24.78 | 69 683 |
| Nov 07, 2023 | $24.61 | $24.70 | $24.48 | $24.66 | 63 928 |
| Nov 06, 2023 | $24.37 | $24.71 | $24.37 | $24.59 | 65 647 |
| Nov 03, 2023 | $24.62 | $24.62 | $24.22 | $24.37 | 331 223 |
| Nov 02, 2023 | $25.43 | $25.43 | $24.93 | $24.98 | 134 483 |
| Nov 01, 2023 | $25.59 | $25.91 | $25.59 | $25.70 | 204 640 |
| Oct 31, 2023 | $25.80 | $25.89 | $25.57 | $25.65 | 196 765 |
| Oct 30, 2023 | $25.75 | $25.91 | $25.58 | $25.80 | 52 382 |
| Oct 27, 2023 | $25.53 | $25.94 | $25.44 | $25.91 | 184 903 |
| Oct 26, 2023 | $25.82 | $25.82 | $25.25 | $25.54 | 252 127 |
| Oct 25, 2023 | $25.26 | $25.74 | $25.26 | $25.73 | 148 788 |
| Oct 24, 2023 | $25.32 | $25.40 | $25.05 | $25.23 | 43 604 |
| Oct 23, 2023 | $25.38 | $25.55 | $25.09 | $25.45 | 87 631 |
| Oct 20, 2023 | $24.91 | $25.24 | $24.86 | $25.21 | 169 485 |
| Oct 19, 2023 | $24.48 | $24.89 | $24.27 | $24.80 | 55 573 |
| Oct 18, 2023 | $24.10 | $24.40 | $24.10 | $24.39 | 61 740 |
| Oct 17, 2023 | $24.36 | $24.36 | $23.74 | $23.90 | 59 228 |
| Oct 16, 2023 | $24.44 | $24.46 | $24.03 | $24.14 | 46 368 |
| Oct 13, 2023 | $24.26 | $24.61 | $24.15 | $24.51 | 37 656 |
| Oct 12, 2023 | $23.96 | $24.44 | $23.96 | $24.26 | 53 422 |
| Oct 11, 2023 | $23.92 | $23.98 | $23.70 | $23.80 | 54 728 |
| Oct 10, 2023 | $24.14 | $24.14 | $23.72 | $23.86 | 102 687 |
| Oct 09, 2023 | $24.47 | $24.47 | $24.05 | $24.08 | 75 569 |
| Oct 06, 2023 | $24.61 | $24.72 | $24.17 | $24.28 | 354 931 |
