AdvisorShares Ranger Equity Bear ETF (HDGE)
21.07
-0.19
(-0.87%)
USD |
NYSEARCA |
Apr 26, 15:08
HDGE Price: 21.07 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 21.27 | 21.53 | 21.21 | 21.26 | 75216.00 |
Apr 24, 2024 | 21.15 | 21.24 | 21.06 | 21.06 | 55579.00 |
Apr 23, 2024 | 21.32 | 21.32 | 20.95 | 21.11 | 180206.0 |
Apr 22, 2024 | 21.35 | 21.48 | 21.18 | 21.26 | 342279.0 |
Apr 19, 2024 | 21.54 | 21.54 | 21.36 | 21.41 | 195197.0 |
Apr 18, 2024 | 21.37 | 21.63 | 21.29 | 21.45 | 111148.0 |
Apr 17, 2024 | 21.30 | 21.51 | 21.23 | 21.47 | 143516.0 |
Apr 16, 2024 | 21.28 | 21.56 | 21.28 | 21.49 | 319608.0 |
Apr 15, 2024 | 20.92 | 21.34 | 20.82 | 21.29 | 71341.00 |
Apr 12, 2024 | 20.69 | 21.02 | 20.66 | 21.00 | 154842.0 |
Apr 11, 2024 | 20.55 | 20.77 | 20.49 | 20.56 | 183912.0 |
Apr 10, 2024 | 20.31 | 20.70 | 20.31 | 20.60 | 171263.0 |
Apr 09, 2024 | 20.01 | 20.03 | 19.84 | 19.84 | 65148.00 |
Apr 08, 2024 | 20.35 | 20.35 | 20.15 | 20.19 | 53464.00 |
Apr 05, 2024 | 20.34 | 20.51 | 20.32 | 20.43 | 60948.00 |
Apr 04, 2024 | 19.95 | 20.39 | 19.89 | 20.35 | 105623.0 |
Apr 03, 2024 | 20.16 | 20.34 | 20.14 | 20.20 | 37609.00 |
Apr 02, 2024 | 20.01 | 20.22 | 19.98 | 20.21 | 96010.00 |
Apr 01, 2024 | 19.63 | 19.91 | 19.63 | 19.82 | 44172.00 |
Mar 28, 2024 | 19.58 | 19.65 | 19.53 | 19.60 | 44469.00 |
Mar 27, 2024 | 20.00 | 20.00 | 19.66 | 19.66 | 99861.00 |
Mar 26, 2024 | 19.98 | 20.22 | 19.95 | 20.22 | 47239.00 |
Mar 25, 2024 | 19.94 | 20.13 | 19.94 | 20.09 | 38145.00 |
Mar 22, 2024 | 19.86 | 20.07 | 19.86 | 20.03 | 24902.00 |
Mar 21, 2024 | 19.89 | 19.91 | 19.75 | 19.85 | 83481.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.90
Minimum
Dec 28 2023
75.40
Maximum
Mar 23 2020
35.23
Average
26.59
Median