HDGE Quote, Trading Chart, Ranger Equity Bear Bear
home / stock / hdge / hdge quote
$25.69 Last:
-0.43% Change Percent:
$25.75 Open:
$25.69 Previous Close:
$25.9327 High:
$25.66 Low:
17,315 Volume:
03/08/2021 11:17:10 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-08 | 25.75 | 25.69 | 25.9327 | 25.66 | 17,315 |
| 2021-03-05 | 26.13 | 25.8 | 26.4912 | 25.72 | 77,340 |
| 2021-03-04 | 25.92 | 26.23 | 26.45 | 25.7225 | 108,753 |
| 2021-03-03 | 25.88 | 25.9 | 25.93 | 25.73 | 75,329 |
| 2021-03-02 | 25.52 | 25.7 | 25.7 | 25.4726 | 65,642 |
| 2021-03-01 | 25.71 | 25.52 | 25.71 | 25.24 | 173,030 |
| 2021-02-26 | 25.85 | 25.96 | 26.1799 | 25.51 | 238,751 |
| 2021-02-25 | 25.31 | 25.82 | 25.99 | 25.24 | 394,334 |
| 2021-02-24 | 25.65 | 25.27 | 25.65 | 25.27 | 72,110 |
| 2021-02-23 | 25.9 | 25.51 | 26.09 | 25.44 | 166,348 |
| 2021-02-22 | 25.54 | 25.64 | 25.73 | 25.507 | 51,502 |
| 2021-02-19 | 25.55 | 25.48 | 25.6045 | 25.357 | 117,989 |
| 2021-02-18 | 25.74 | 25.53 | 25.74 | 25.4801 | 60,358 |
| 2021-02-17 | 25.55 | 25.59 | 25.59 | 25.4452 | 39,058 |
| 2021-02-16 | 25.3 | 25.39 | 25.4 | 25.1804 | 88,414 |
| 2021-02-15 | 25.29 | 25.26 | 25.4 | 25.24 | 45,830 |
| 2021-02-12 | 25.29 | 25.26 | 25.4 | 25.24 | 45,830 |
| 2021-02-11 | 25.45 | 25.33 | 25.5415 | 25.33 | 84,520 |
| 2021-02-10 | 25.34 | 25.4496 | 25.4936 | 25.25 | 54,309 |
| 2021-02-09 | 25.49 | 25.31 | 25.74 | 25.3 | 43,191 |
Ranger Equity Bear Bear Company Name:
HDGE Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
MSOS and DWAW Available for Investment at LPL Financial LLC PR Newswire BETHESDA, Md. , Jan. 28, 2021 /PRNewswire/ -- AdvisorShares, a leading sponsor of actively managed exchange-traded funds (ETFs), today announced that AdvisorShares Pure US Cannabis ETF...
-
AdvisorShares Announces Reverse Split of ETF PR Newswire BETHESDA, Md. , Jan. 22, 2021 /PRNewswire/ -- AdvisorShares, a leading sponsor of actively managed exchange-traded funds (ETFs), has announced a reverse split of the issued and outstanding shares of th...