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 |
| Jul 26, 2023 | $20.68 | $20.49 | $20.31 | $20.34 | 52 640 |
| Jul 25, 2023 | $20.48 | $20.54 | $20.39 | $20.54 | 137 084 |
| Jul 24, 2023 | $20.46 | $20.62 | $20.41 | $20.50 | 53 812 |
| Jul 21, 2023 | $20.55 | $20.63 | $20.37 | $20.55 | 50 978 |
| Jul 20, 2023 | $20.40 | $20.58 | $20.38 | $20.52 | 66 620 |
| Jul 19, 2023 | $20.45 | $20.45 | $20.22 | $20.33 | 103 321 |
| Jul 18, 2023 | $20.81 | $20.83 | $20.49 | $20.55 | 93 399 |
| Jul 17, 2023 | $21.25 | $21.17 | $20.82 | $20.90 | 31 818 |
| Jul 14, 2023 | $20.78 | $21.28 | $20.82 | $21.25 | 101 051 |
| Jul 13, 2023 | $21.06 | $21.10 | $20.82 | $20.83 | 171 550 |
| Jul 12, 2023 | $21.20 | $21.25 | $21.00 | $21.20 | 207 456 |
| Jul 11, 2023 | $21.97 | $21.90 | $21.52 | $21.54 | 157 221 |
| Jul 10, 2023 | $22.45 | $22.45 | $22.06 | $22.06 | 86 553 |
| Jul 07, 2023 | $22.65 | $22.84 | $22.29 | $22.60 | 127 818 |
| Jul 06, 2023 | $22.85 | $23.24 | $22.85 | $22.95 | 200 966 |
| Jul 05, 2023 | $22.46 | $22.70 | $22.39 | $22.53 | 60 641 |
| Jul 03, 2023 | $22.58 | $22.58 | $22.38 | $22.44 | 86 080 |
| Jun 30, 2023 | $22.59 | $22.78 | $22.51 | $22.61 | 295 906 |
| Jun 29, 2023 | $22.88 | $22.86 | $22.62 | $22.77 | 67 119 |
| Jun 28, 2023 | $23.00 | $23.11 | $22.88 | $22.91 | 33 668 |
| Jun 27, 2023 | $23.30 | $23.48 | $22.88 | $22.95 | 78 699 |
| Jun 26, 2023 | $23.64 | $23.64 | $23.14 | $23.36 | 24 426 |
| Jun 23, 2023 | $23.36 | $23.59 | $23.37 | $23.55 | 73 387 |
| Jun 22, 2023 | $23.20 | $23.47 | $23.20 | $23.26 | 85 592 |
| Jun 21, 2023 | $22.96 | $23.19 | $22.98 | $23.09 | 51 230 |
