Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.80
+0.43 (2.63%)
Feb 3, 2026, 4:00 PM EST - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202616.4216.9116.4216.8016.802.63%56,326
Feb 2, 202616.4516.4516.2216.3716.37-0.30%21,317
Jan 30, 202616.5416.5816.3916.4216.42-0.68%65,645
Jan 29, 202616.4816.6416.4816.5316.530.25%119,896
Jan 28, 202616.2916.4916.2916.4916.491.01%55,708
Jan 27, 202616.1716.3716.1716.3316.320.96%74,600
Jan 26, 202616.1516.2016.1316.1716.170.06%90,402
Jan 23, 202616.0816.1916.0716.1616.160.69%24,390
Jan 22, 202616.0316.0515.9316.0516.05-0.56%38,523
Jan 21, 202616.3216.3216.0816.1416.14-1.11%88,421
Jan 20, 202616.1816.3416.1716.3216.321.90%174,682
Jan 16, 202615.9716.0215.9116.0216.020.74%19,313
Jan 15, 202615.8715.9515.8315.9015.90-0.14%22,240
Jan 14, 202615.9515.9915.8815.9215.92-0.04%35,973
Jan 13, 202615.8415.9915.8015.9315.930.76%119,774
Jan 12, 202615.8815.9015.8015.8115.81-0.19%27,129
Jan 9, 202615.7315.9415.7315.8415.84-36,505
Jan 8, 202616.0216.0215.7315.8415.84-0.81%79,178
Jan 7, 202615.8015.9715.7915.9715.971.04%78,713
Jan 6, 202615.9716.0215.7915.8115.81-0.97%43,104
Jan 5, 202616.1516.1515.8415.9615.96-1.18%122,050
Jan 2, 202616.0116.2316.0116.1516.150.81%37,198
Dec 31, 202515.9516.1115.9516.0216.020.44%381,547
Dec 30, 202515.8915.9715.8915.9515.950.13%95,952
Dec 29, 202515.8915.9615.8215.9315.930.68%83,015
Dec 26, 202515.9415.9415.8215.8215.82-0.30%24,780
Dec 24, 202515.8815.9115.8215.8715.87-0.25%36,833
Dec 23, 202515.8215.9215.8115.9115.910.70%128,154
Dec 22, 202515.8315.8315.7015.8015.80-3.89%80,446
Dec 19, 202516.3916.4416.3416.4415.880.06%75,235
Dec 18, 202516.3416.4416.2216.4315.870.12%148,410
Dec 17, 202516.4116.4316.2616.4115.85-0.06%79,024
Dec 16, 202516.3216.4416.3116.4215.860.49%65,438
Dec 15, 202516.1716.3816.1716.3415.780.62%47,532
Dec 12, 202516.0916.2616.0516.2415.690.74%251,212
Dec 11, 202516.2916.2916.0816.1215.57-1.10%206,340
Dec 10, 202516.6416.6416.2116.3015.74-2.16%197,690
Dec 9, 202516.6716.6716.5716.6616.090.13%83,338
Dec 8, 202516.5716.6516.5316.6416.070.54%56,354
Dec 5, 202516.7216.7216.4516.5515.99-0.36%46,657
Dec 4, 202516.5716.6616.5516.6116.040.30%141,289
Dec 3, 202516.8716.8716.5616.5616.00-1.78%94,751
Dec 2, 202516.8216.9516.8116.8616.290.18%61,700
Dec 1, 202517.1217.1216.7416.8316.26-0.30%130,355
Nov 28, 202516.9516.9616.8616.8816.31-0.30%56,197
Nov 26, 202517.0517.0516.8716.9316.35-0.53%276,405
Nov 25, 202517.3217.3217.0017.0216.44-2.18%135,585
Nov 24, 202517.3417.4617.3217.4016.81-0.11%204,458
Nov 21, 202517.7217.7317.3117.4216.83-2.46%57,185
Nov 20, 202517.5317.8617.4317.8617.251.13%491,289