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 |
| Oct 05, 2023 | $24.25 | $24.54 | $24.31 | $24.43 | 72 310 |
| Oct 04, 2023 | $24.36 | $24.57 | $24.15 | $24.15 | 85 109 |
| Oct 03, 2023 | $23.83 | $24.43 | $23.83 | $24.33 | 545 993 |
| Oct 02, 2023 | $23.48 | $23.90 | $23.53 | $23.80 | 105 954 |
| Sep 29, 2023 | $23.29 | $23.50 | $23.21 | $23.43 | 80 809 |
| Sep 28, 2023 | $23.58 | $23.68 | $23.37 | $23.52 | 56 022 |
| Sep 27, 2023 | $23.62 | $23.81 | $23.47 | $23.59 | 361 553 |
| Sep 26, 2023 | $23.39 | $23.76 | $23.37 | $23.72 | 183 946 |
| Sep 25, 2023 | $23.38 | $23.44 | $23.24 | $23.24 | 107 392 |
| Sep 22, 2023 | $22.97 | $23.29 | $22.98 | $23.25 | 102 126 |
| Sep 21, 2023 | $22.81 | $23.11 | $22.72 | $23.08 | 126 320 |
| Sep 20, 2023 | $22.30 | $22.63 | $22.29 | $22.60 | 73 460 |
| Sep 19, 2023 | $22.56 | $22.57 | $22.47 | $22.48 | 27 924 |
| Sep 18, 2023 | $22.31 | $22.53 | $22.31 | $22.49 | 55 882 |
| Sep 15, 2023 | $22.21 | $22.31 | $22.05 | $22.24 | 55 108 |
| Sep 14, 2023 | $22.16 | $22.23 | $22.03 | $22.05 | 77 653 |
| Sep 13, 2023 | $22.25 | $22.59 | $22.25 | $22.51 | 34 055 |
| Sep 12, 2023 | $22.54 | $22.54 | $22.24 | $22.30 | 43 022 |
| Sep 11, 2023 | $22.18 | $22.51 | $22.18 | $22.46 | 29 747 |
| Sep 08, 2023 | $22.44 | $22.54 | $22.35 | $22.40 | 55 199 |
| Sep 07, 2023 | $22.21 | $22.43 | $22.21 | $22.37 | 57 667 |
| Sep 06, 2023 | $21.97 | $22.22 | $21.97 | $22.11 | 58 553 |
| Sep 05, 2023 | $21.55 | $21.89 | $21.55 | $21.89 | 21 612 |
| Sep 01, 2023 | $21.54 | $21.62 | $21.46 | $21.58 | 37 792 |
| Aug 31, 2023 | $21.56 | $21.62 | $21.51 | $21.58 | 60 360 |
