U.S. markets closed

AdvisorShares Ranger Equity Bear ETF (HDGE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.11-0.15 (-0.68%)
Al cierre: 03:59PM EDT
21.50 +0.39 (+1.85%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202421.2021.3221.0521.1121.1131,200
25 abr 202421.2721.5321.2121.2621.2675,300
24 abr 202421.1521.2421.0621.0621.0655,600
23 abr 202421.3221.3220.9521.1121.11180,200
22 abr 202421.3521.4821.1821.2621.26342,300
19 abr 202421.5421.5421.3621.4121.41195,200
18 abr 202421.3721.6321.2921.4521.45111,100
17 abr 202421.3021.5121.2321.4721.47143,500
16 abr 202421.2821.5621.2821.4921.49319,600
15 abr 202420.9221.3420.8221.2921.2971,300
12 abr 202420.6921.0220.6621.0021.00154,900
11 abr 202420.5520.7720.4920.5620.56184,000
10 abr 202420.3120.7020.3120.6020.60171,300
09 abr 202420.0120.0319.8519.8519.8565,100
08 abr 202420.3520.3520.1520.1920.1953,500
05 abr 202420.3420.5120.3220.4320.4360,900
04 abr 202419.9520.3919.8920.3520.35105,600
03 abr 202420.1620.3420.1420.2020.2037,600
02 abr 202420.0120.2219.9820.2120.2196,000
01 abr 202419.6319.9119.6319.8219.8244,200
28 mar 202419.5819.6519.5319.6019.6044,500
27 mar 202420.0020.0019.6619.6619.6699,800
26 mar 202419.9820.2219.9520.2220.2247,200
25 mar 202419.9420.1319.9420.0920.0938,100
22 mar 202419.8620.0719.8620.0320.0324,900
21 mar 202419.8919.9119.7519.8519.8583,500
20 mar 202420.4120.4119.9220.0420.0447,200
19 mar 202420.4620.4820.3120.4020.4077,800
18 mar 202420.2620.4520.2220.3420.3418,100
15 mar 202420.3620.4020.2420.2620.2638,600
14 mar 202419.8920.4019.8920.2720.2767,700
13 mar 202419.9719.9919.7719.9419.9431,300
12 mar 202419.6920.0019.6919.9419.9458,100
11 mar 202419.8319.8319.6919.6919.6914,400
08 mar 202419.6319.8319.5319.7619.7686,200
07 mar 202419.8719.8919.7219.7719.7794,400
06 mar 202419.9820.0919.9020.0920.0925,100
05 mar 202420.0620.1919.9620.1320.1345,100
04 mar 202419.6819.9119.6819.8819.8850,600
01 mar 202419.9420.0919.7319.7819.7842,100
29 feb 202419.9319.9719.7219.8519.8592,700
28 feb 202420.0520.1819.9920.1620.1638,100
27 feb 202420.1620.1620.0020.0720.0758,400
26 feb 202420.2520.2920.0420.1920.1944,700
23 feb 202420.1620.3220.1320.2520.2567,300
22 feb 202419.9520.1919.9020.1720.1795,600
21 feb 202420.0420.1419.9820.0520.05102,700
20 feb 202419.6819.8519.6819.7519.7587,100
16 feb 202419.6119.7019.3719.6119.61109,800
15 feb 202419.5319.5319.2219.2819.2889,200
14 feb 202419.6819.9119.6219.6319.63104,400
13 feb 202419.7120.1219.7119.9819.98193,400
12 feb 202419.6919.6919.1319.2219.22151,300
09 feb 202419.7919.9019.6419.6919.6944,900
08 feb 202420.0120.1219.8519.8719.8751,400
07 feb 202419.9120.2419.8520.0620.06110,800
06 feb 202420.5520.6220.2220.2620.26224,900
05 feb 202420.2220.6520.2220.5220.52118,400
02 feb 202420.1620.4220.0620.1920.1979,600
01 feb 202420.2520.4520.0020.0520.05126,500
31 ene 202420.0320.4419.8520.4420.44115,900
30 ene 202419.8620.0019.8519.9119.91194,700
29 ene 202420.1020.1819.7819.8019.8024,300
26 ene 202420.0720.1219.9220.1220.1255,700
25 ene 202420.0520.2120.0220.1120.1145,500
24 ene 202419.8720.2419.8620.2320.2368,100
23 ene 202419.9720.1019.8520.0120.0169,400
22 ene 202420.3720.3720.0020.1620.16123,200
19 ene 202420.6420.7620.4620.5120.5160,200
18 ene 202420.6220.7920.5620.6120.6161,800
17 ene 202420.7420.8820.6820.7520.75297,600
16 ene 202420.4220.6420.3320.5720.5798,000
12 ene 202420.0120.2719.8220.2620.2675,400
11 ene 202419.9320.2519.9320.1020.1067,400
10 ene 202419.9220.0819.8719.9219.9226,300
09 ene 202419.9120.0319.7919.9119.9142,400
08 ene 202420.0420.0519.6519.6819.6865,700
05 ene 202420.1120.1119.7820.0420.0443,100
04 ene 202419.9520.0319.8820.0220.02132,700
03 ene 202419.5619.9819.5319.9819.98160,400
02 ene 202419.2319.3919.0919.2819.28100,800
29 dic 202318.9219.1718.9119.1619.16150,100
28 dic 202318.9919.0118.9018.9018.9070,300
27 dic 202318.9519.0618.9218.9718.97185,200
26 dic 202319.2019.2018.9218.9718.97477,600
26 dic 20231.835 Dividendo
22 dic 202320.9821.1020.8721.0219.1998,400
21 dic 202321.2421.2821.0521.0819.2492,300
20 dic 202321.1921.4720.9821.4419.57390,800
19 dic 202321.3821.3821.0421.0619.22438,400
18 dic 202321.2421.4821.2421.4319.5698,700
15 dic 202321.2221.4421.2221.3019.44300,500
14 dic 202321.6721.6721.1121.2719.41352,600
13 dic 202322.9223.1121.9921.9920.07157,200
12 dic 202322.7123.0222.7122.9220.9255,500
11 dic 202322.9522.9522.7122.7320.75103,300
08 dic 202322.9523.0122.7822.9520.95251,700
07 dic 202323.0523.1722.9522.9520.9570,700
06 dic 202323.0023.1622.6923.1621.1490,500
05 dic 202322.7923.1922.7823.1021.0866,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...