Italia markets open in 32 minutes

AdvisorShares Ranger Equity Bear ETF (HDGE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,29+0,29 (+1,38%)
Alla chiusura: 04:00PM EDT
21,47 +0,18 (+0,85%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202420,9221,3420,8221,2921,2971.300
12 apr 202420,6921,0220,6621,0021,00154.900
11 apr 202420,5520,7720,4920,5620,56184.000
10 apr 202420,3120,7020,3120,6020,60171.300
09 apr 202420,0120,0319,8519,8519,8565.100
08 apr 202420,3520,3520,1520,1920,1953.500
05 apr 202420,3420,5120,3220,4320,4360.900
04 apr 202419,9520,3919,8920,3520,35105.600
03 apr 202420,1620,3420,1420,2020,2037.600
02 apr 202420,0120,2219,9820,2120,2196.000
01 apr 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 gen 202420,0320,4419,8520,4420,44115.900
30 gen 202419,8620,0019,8519,9119,91194.700
29 gen 202420,1020,1819,7819,8019,8024.300
26 gen 202420,0720,1219,9220,1220,1255.700
25 gen 202420,0520,2120,0220,1120,1145.500
24 gen 202419,8720,2419,8620,2320,2368.100
23 gen 202419,9720,1019,8520,0120,0169.400
22 gen 202420,3720,3720,0020,1620,16123.200
19 gen 202420,6420,7620,4620,5120,5160.200
18 gen 202420,6220,7920,5620,6120,6161.800
17 gen 202420,7420,8820,6820,7520,75297.600
16 gen 202420,4220,6420,3320,5720,5798.000
12 gen 202420,0120,2719,8220,2620,2675.400
11 gen 202419,9320,2519,9320,1020,1067.400
10 gen 202419,9220,0819,8719,9219,9226.300
09 gen 202419,9120,0319,7919,9119,9142.400
08 gen 202420,0420,0519,6519,6819,6865.700
05 gen 202420,1120,1119,7820,0420,0443.100
04 gen 202419,9520,0319,8820,0220,02132.700
03 gen 202419,5619,9819,5319,9819,98160.400
02 gen 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
04 dic 202322,8822,8922,5722,6320,65112.500
01 dic 202323,6823,6822,7422,7420,75198.000
30 nov 202323,4723,6623,4723,6121,5528.800
29 nov 202323,6423,6423,2123,5221,47118.300
28 nov 202323,8724,0923,7523,8521,7738.700
27 nov 202323,7624,0323,7623,8821,80172.600
24 nov 202323,8823,9323,7523,7621,6921.600
22 nov 202323,8624,0023,8223,8821,8042.200
21 nov 202323,6724,0023,6723,9521,8655.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...