HEDGEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.20 | -0.030 | -1.07% | 3.23 | 3.30 | 3.16 | 0.00 |
Mar 26 2024 | 3.23 | 0.010 | 0.43% | 3.22 | 3.29 | 3.21 | 0.00 |
Mar 25 2024 | 3.22 | 0.100 | 3.34% | 3.33 | 3.37 | 3.09 | 0.00 |
Mar 24 2024 | 3.11 | 0.130 | 4.53% | 2.97 | 3.12 | 2.96 | 0.00 |
Mar 23 2024 | 2.98 | 0.040 | 1.24% | 2.95 | 3.05 | 2.92 | 0.00 |
Mar 22 2024 | 2.94 | -0.070 | -2.45% | 3.03 | 3.07 | 2.89 | 0.00 |
Mar 21 2024 | 3.01 | -0.090 | -2.93% | 3.10 | 3.12 | 2.99 | 0.00 |
Mar 20 2024 | 3.11 | 0.250 | 8.60% | 2.85 | 3.12 | 2.80 | 0.00 |
Mar 19 2024 | 2.86 | -0.260 | -8.19% | 3.12 | 3.13 | 2.83 | 0.00 |
Mar 18 2024 | 3.11 | -0.030 | -0.82% | 3.33 | 3.37 | 0.019556 | 0.00 |
Mar 17 2024 | 3.14 | 0.130 | 4.39% | 3.00 | 3.17 | 2.96 | 0.00 |
Mar 16 2024 | 3.01 | -0.190 | -6.03% | 3.20 | 3.22 | 2.99 | 0.00 |
Mar 15 2024 | 3.20 | -0.090 | -2.77% | 3.33 | 3.37 | 3.02 | 0.00 |
Mar 14 2024 | 3.29 | -0.040 | -1.32% | 3.33 | 3.37 | 3.16 | 0.00 |
Mar 13 2024 | 3.34 | 0.070 | 2.02% | 3.28 | 3.37 | 3.27 | 0.00 |
Mar 12 2024 | 3.27 | 0.00 | -0.10% | 3.27 | 3.32 | 3.18 | 0.00 |
Mar 11 2024 | 3.27 | 0.120 | 3.76% | 2.86 | 3.32 | 2.82 | 0.00 |
Mar 10 2024 | 3.16 | 0.030 | 0.86% | 3.13 | 3.20 | 3.13 | 0.00 |
Mar 09 2024 | 3.13 | 0.010 | 0.32% | 3.12 | 3.14 | 3.11 | 0.00 |
Mar 08 2024 | 3.12 | 0.060 | 1.92% | 3.06 | 3.18 | 3.03 | 0.00 |
Mar 07 2024 | 3.06 | 0.030 | 0.85% | 3.03 | 3.12 | 3.02 | 0.00 |
Mar 06 2024 | 3.03 | 0.060 | 2.17% | 2.94 | 3.12 | 2.90 | 0.00 |
Mar 05 2024 | 2.97 | -0.150 | -4.79% | 3.14 | 3.17 | 2.49 | 0.00 |
Mar 04 2024 | 3.12 | 0.210 | 7.38% | 2.86 | 3.14 | 2.82 | 0.00 |
Mar 03 2024 | 2.91 | 0.040 | 1.51% | 2.86 | 2.91 | 2.83 | 0.00 |
Mar 02 2024 | 2.86 | -0.020 | -0.74% | 2.88 | 2.88 | 2.84 | 0.00 |
Mar 01 2024 | 2.88 | 0.050 | 1.62% | 2.83 | 2.91 | 2.81 | 0.00 |
Feb 29 2024 | 2.84 | -0.040 | -1.44% | 2.86 | 2.93 | 2.80 | 0.00 |
Feb 28 2024 | 2.88 | 0.250 | 9.60% | 2.63 | 2.94 | 2.62 | 0.00 |
Feb 27 2024 | 2.63 | 0.130 | 5.02% | 2.51 | 2.65 | 2.50 | 0.00 |
Feb 26 2024 | 2.50 | 0.110 | 4.56% | 1.99 | 2.52 | 1.18 | 0.00 |
Feb 25 2024 | 2.39 | 0.010 | 0.45% | 2.38 | 2.40 | 2.37 | 0.00 |
Feb 24 2024 | 2.38 | 0.030 | 1.33% | 2.35 | 2.39 | 2.34 | 0.00 |
Feb 23 2024 | 2.35 | -0.020 | -0.78% | 2.37 | 2.38 | 2.34 | 0.00 |
Feb 22 2024 | 2.37 | -0.030 | -1.21% | 2.39 | 2.40 | 2.35 | 0.00 |
Feb 21 2024 | 2.40 | -0.020 | -0.92% | 2.42 | 2.42 | 2.34 | 0.00 |
Feb 20 2024 | 2.42 | 0.020 | 0.74% | 2.40 | 2.45 | 2.35 | 0.00 |
Feb 19 2024 | 2.40 | -0.010 | -0.61% | 1.99 | 2.43 | 1.98 | 0.00 |
Feb 18 2024 | 2.42 | 0.020 | 0.63% | 2.40 | 2.43 | 2.38 | 0.00 |
Feb 17 2024 | 2.40 | -0.020 | -0.88% | 2.42 | 2.42 | 2.35 | 0.00 |
Feb 16 2024 | 2.42 | 0.010 | 0.40% | 2.41 | 2.44 | 2.40 | 0.00 |
Feb 15 2024 | 2.41 | 0.00 | -0.16% | 2.42 | 2.45 | 2.38 | 0.00 |
Feb 14 2024 | 2.42 | 0.100 | 4.15% | 2.32 | 2.43 | 2.30 | 0.00 |
Feb 13 2024 | 2.32 | 0.00 | 0.20% | 2.31 | 2.33 | 2.25 | 0.00 |
Feb 12 2024 | 2.32 | 0.090 | 4.21% | 1.99 | 2.33 | 1.98 | 0.00 |
Feb 11 2024 | 2.22 | 0.020 | 0.86% | 2.20 | 2.24 | 2.20 | 0.00 |
Feb 10 2024 | 2.20 | 0.050 | 2.15% | 2.16 | 2.22 | 2.14 | 0.00 |
Feb 09 2024 | 2.16 | 0.050 | 2.56% | 2.11 | 2.23 | 2.10 | 0.00 |
Feb 08 2024 | 2.10 | 0.050 | 2.40% | 2.06 | 2.11 | 2.06 | 0.00 |
Feb 07 2024 | 2.05 | 0.050 | 2.52% | 2.00 | 2.06 | 1.99 | 0.00 |
Feb 06 2024 | 2.00 | 0.020 | 0.84% | 1.99 | 2.02 | 1.98 | 0.00 |
Feb 05 2024 | 1.99 | 0.010 | 0.63% | 1.99 | 2.02 | 1.97 | 0.00 |
Feb 04 2024 | 1.97 | -0.020 | -0.93% | 1.99 | 2.00 | 1.96 | 0.00 |
Feb 03 2024 | 1.99 | -0.010 | -0.32% | 2.00 | 2.01 | 1.99 | 0.00 |
Feb 02 2024 | 2.00 | 0.020 | 0.92% | 1.98 | 2.01 | 1.97 | 0.00 |
Feb 01 2024 | 1.98 | 0.010 | 0.50% | 1.97 | 1.99 | 1.94 | 0.00 |
Jan 31 2024 | 1.97 | 0.00 | -0.02% | 1.98 | 2.02 | 1.96 | 0.00 |
Jan 30 2024 | 1.97 | -0.030 | -1.31% | 2.00 | 2.02 | 1.97 | 0.00 |
Jan 29 2024 | 2.00 | 0.060 | 3.06% | 1.90 | 2.00 | 1.88 | 0.00 |
Jan 28 2024 | 1.94 | 0.00 | -0.25% | 1.94 | 1.97 | 1.92 | 0.00 |
Jan 27 2024 | 1.94 | 0.010 | 0.68% | 1.93 | 1.95 | 1.91 | 0.00 |
Jan 26 2024 | 1.93 | 0.090 | 4.77% | 1.84 | 1.94 | 1.84 | 0.00 |
Jan 25 2024 | 1.84 | 0.00 | -0.11% | 1.84 | 1.85 | 1.83 | 0.00 |
Jan 24 2024 | 1.84 | 0.010 | 0.68% | 1.84 | 1.87 | 1.82 | 0.00 |
Jan 23 2024 | 1.83 | 0.010 | 0.78% | 1.82 | 1.84 | 1.77 | 0.00 |
Jan 22 2024 | 1.82 | -0.090 | -4.76% | 1.90 | 1.91 | 1.81 | 0.00 |
Jan 21 2024 | 1.91 | -0.010 | -0.35% | 1.92 | 1.92 | 1.90 | 0.00 |
Jan 20 2024 | 1.91 | 0.00 | 0.17% | 1.91 | 1.93 | 1.90 | 0.00 |
Jan 19 2024 | 1.91 | 0.010 | 0.63% | 1.90 | 1.93 | 1.85 | 0.00 |
Jan 18 2024 | 1.90 | -0.060 | -3.14% | 1.96 | 1.97 | 1.87 | 0.00 |
Jan 17 2024 | 1.96 | -0.030 | -1.34% | 1.99 | 1.99 | 1.94 | 0.00 |
Jan 16 2024 | 1.99 | 0.040 | 2.06% | 0.011551 | 2.00 | 0.011431 | 0.00 |
Jan 15 2024 | 1.95 | 0.030 | 1.39% | 1.91 | 1.98 | 1.91 | 0.00 |
Jan 14 2024 | 1.92 | -0.040 | -1.95% | 1.96 | 1.97 | 1.91 | 0.00 |
Jan 13 2024 | 1.96 | 0.00 | 0.19% | 1.96 | 1.98 | 1.94 | 0.00 |
Jan 12 2024 | 1.96 | -0.160 | -7.54% | 2.11 | 2.12 | 1.92 | 0.00 |
Jan 11 2024 | 2.11 | -0.010 | -0.70% | 2.12 | 2.24 | 2.08 | 0.00 |
Jan 10 2024 | 2.13 | 0.020 | 1.04% | 2.11 | 2.17 | 2.03 | 0.00 |
Jan 09 2024 | 2.11 | 2.09 | 16,274.89% | 2.15 | 2.17 | 2.08 | 0.00 |
Jan 08 2024 | 0.012871 | 0.000842 | 7.00% | 0.011551 | 0.035749 | 0.011431 | 0.00 |
Jan 07 2024 | 0.012029 | -0.000077 | -0.64% | 0.012097 | 0.012294 | 0.012008 | 0.00 |
Jan 06 2024 | 0.012105 | -0.00002 | -0.16% | 0.012122 | 0.012155 | 0.011965 | 0.00 |
Jan 05 2024 | 0.012126 | -0.00000400 | -0.03% | 0.012146 | 0.012181 | 0.011868 | 0.00 |
Jan 04 2024 | 0.01213 | 0.000334 | 2.83% | 0.011779 | 0.01229 | 0.011747 | 0.00 |
Jan 03 2024 | 0.011796 | -0.000507 | -4.12% | 0.012351 | 0.012499 | 0.011465 | 0.00 |
Jan 02 2024 | 0.012302 | 0.000304 | 2.53% | 0.011551 | 0.01257 | 0.011431 | 0.00 |
Jan 01 2024 | 0.011999 | 0.000483 | 4.19% | 0.011569 | 0.012012 | 0.01149 | 0.00 |
Dec 31 2023 | 0.011516 | -0.00000030 | 0.00% | 0.01151 | 0.011692 | 0.011456 | 0.00 |
Dec 30 2023 | 0.011516 | 0.000073 | 0.64% | 0.011473 | 0.011602 | 0.011328 | 0.00 |
Dec 29 2023 | 0.011443 | -0.000136 | -1.17% | 0.011551 | 0.011716 | 0.011335 | 0.00 |