AdvisorShares Ranger Equity Bear ETF (HDGE)
17.12
-0.13
(-0.73%)
USD |
NYSEARCA |
Nov 22, 11:04
HDGE Price: 17.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.49 | 17.52 | 17.21 | 17.25 | 35588.00 |
| Nov 20, 2024 | 17.64 | 17.70 | 17.53 | 17.53 | 24567.00 |
| Nov 19, 2024 | 17.85 | 17.88 | 17.68 | 17.68 | 92099.00 |
| Nov 18, 2024 | 17.68 | 17.74 | 17.63 | 17.69 | 42063.00 |
| Nov 15, 2024 | 17.57 | 17.75 | 17.53 | 17.71 | 37948.00 |
| Nov 14, 2024 | 17.37 | 17.49 | 17.33 | 17.45 | 33812.00 |
| Nov 13, 2024 | 17.30 | 17.38 | 17.21 | 17.37 | 21506.00 |
| Nov 12, 2024 | 17.21 | 17.41 | 17.19 | 17.35 | 41619.00 |
| Nov 11, 2024 | 17.22 | 17.28 | 17.16 | 17.18 | 44769.00 |
| Nov 08, 2024 | 17.26 | 17.41 | 17.26 | 17.33 | 41253.00 |
| Nov 07, 2024 | 17.38 | 17.38 | 17.12 | 17.19 | 134219.0 |
| Nov 06, 2024 | 17.79 | 17.79 | 17.43 | 17.45 | 267841.0 |
| Nov 05, 2024 | 18.49 | 18.55 | 18.23 | 18.23 | 54681.00 |
| Nov 04, 2024 | 18.58 | 18.59 | 18.44 | 18.52 | 20588.00 |
| Nov 01, 2024 | 18.64 | 18.70 | 18.45 | 18.56 | 78885.00 |
| Oct 31, 2024 | 18.50 | 18.77 | 18.34 | 18.77 | 124553.0 |
| Oct 30, 2024 | 18.43 | 18.47 | 18.19 | 18.44 | 80329.00 |
| Oct 29, 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 45030.00 |
| Oct 28, 2024 | 18.31 | 18.39 | 18.28 | 18.33 | 90455.00 |
| Oct 25, 2024 | 18.41 | 18.53 | 18.31 | 18.49 | 32325.00 |
| Oct 24, 2024 | 18.47 | 18.60 | 18.43 | 18.46 | 79095.00 |
| Oct 23, 2024 | 18.43 | 18.65 | 18.33 | 18.57 | 135241.0 |
| Oct 22, 2024 | 18.35 | 18.43 | 18.30 | 18.35 | 39041.00 |
| Oct 21, 2024 | 18.12 | 18.27 | 18.06 | 18.20 | 53743.00 |
| Oct 18, 2024 | 18.00 | 18.09 | 17.97 | 18.03 | 24968.00 |
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
17.12
Minimum
Nov 22 2024
75.40
Maximum
Mar 23 2020
29.86
Average
25.38
Median
Nov 30 2021