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 |
| Aug 30, 2023 | $21.68 | $21.75 | $21.62 | $21.69 | 73 002 |
| Aug 29, 2023 | $21.99 | $22.00 | $21.69 | $21.69 | 178 569 |
| Aug 28, 2023 | $22.12 | $22.12 | $21.93 | $22.00 | 101 631 |
| Aug 25, 2023 | $22.30 | $22.47 | $22.15 | $22.25 | 117 536 |
| Aug 24, 2023 | $22.02 | $22.32 | $21.96 | $22.26 | 161 704 |
| Aug 23, 2023 | $22.41 | $22.41 | $22.05 | $22.06 | 109 754 |
| Aug 22, 2023 | $22.08 | $22.38 | $22.05 | $22.32 | 35 968 |
| Aug 21, 2023 | $22.07 | $22.32 | $22.01 | $22.14 | 74 648 |
| Aug 18, 2023 | $22.38 | $22.38 | $22.08 | $22.16 | 208 460 |
| Aug 17, 2023 | $21.77 | $22.17 | $21.86 | $22.17 | 107 331 |
| Aug 16, 2023 | $21.75 | $21.90 | $21.64 | $21.90 | 199 171 |
| Aug 15, 2023 | $21.47 | $21.70 | $21.45 | $21.69 | 106 856 |
| Aug 14, 2023 | $21.32 | $21.44 | $21.22 | $21.27 | 65 115 |
| Aug 11, 2023 | $21.15 | $21.35 | $21.11 | $21.20 | 58 690 |
| Aug 10, 2023 | $20.87 | $21.20 | $20.79 | $21.13 | 71 958 |
| Aug 09, 2023 | $20.84 | $21.10 | $20.84 | $21.03 | 75 405 |
| Aug 08, 2023 | $20.97 | $21.21 | $20.87 | $20.93 | 68 100 |
| Aug 07, 2023 | $20.76 | $20.88 | $20.68 | $20.74 | 30 773 |
| Aug 04, 2023 | $20.87 | $20.87 | $20.55 | $20.76 | 104 076 |
| Aug 03, 2023 | $21.06 | $21.15 | $20.93 | $20.97 | 136 868 |
| Aug 02, 2023 | $20.94 | $21.08 | $20.84 | $20.99 | 193 633 |
| Aug 01, 2023 | $20.37 | $20.62 | $20.41 | $20.44 | 62 272 |
| Jul 31, 2023 | $20.35 | $20.41 | $20.30 | $20.31 | 56 628 |
| Jul 28, 2023 | $20.61 | $20.66 | $20.49 | $20.56 | 57 107 |
| Jul 27, 2023 | $20.29 | $20.83 | $20.26 | $20.75 | 152 167 |
