Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.18
-0.18 (-1.10%)
Jan 14, 2025, 3:59 PM EST - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202516.2116.3316.1416.1816.18-1.10%41,060
Jan 13, 202516.5816.6316.3516.3616.36-0.73%90,597
Jan 10, 202516.4516.5816.4216.4816.481.60%94,165
Jan 8, 202516.2716.4316.2216.2216.220.75%45,148
Jan 7, 202515.9516.1815.8216.1016.100.81%45,462
Jan 6, 202515.9816.0115.7615.9715.97-1.22%58,706
Jan 3, 202516.3716.3716.1316.1716.17-1.26%25,730
Jan 2, 202516.1916.4516.0816.3716.370.20%27,198
Dec 31, 202416.3316.4316.2716.3416.34-0.31%103,577
Dec 30, 202416.4016.5416.3516.3916.391.05%125,128
Dec 27, 202416.2016.3416.0916.2216.221.06%146,917
Dec 26, 202416.2516.2516.0516.0516.05-0.50%31,833
Dec 24, 202416.1916.2716.1316.1316.13-0.49%32,485
Dec 23, 202416.2616.3516.1916.2116.21-7.64%77,921
Dec 20, 202417.6817.7017.4417.5516.27-1.02%241,125
Dec 19, 202417.5317.7417.5017.7316.430.57%67,580
Dec 18, 202417.2017.7017.0717.6316.342.26%52,107
Dec 17, 202417.1517.2517.0617.2415.980.82%235,280
Dec 16, 202417.0917.1516.9917.1015.850.18%55,503
Dec 13, 202416.9617.1616.9617.0715.820.48%66,032
Dec 12, 202416.8717.0016.8516.9915.750.77%20,528
Dec 11, 202416.7616.9316.7416.8615.63-0.30%120,850
Dec 10, 202416.8517.0216.8316.9115.670.48%29,945
Dec 9, 202416.8916.8916.7316.8315.60-0.96%107,405
Dec 6, 202416.9417.0316.9416.9915.75-0.26%69,026
Dec 5, 202416.9417.0516.8817.0415.791.22%128,491
Dec 4, 202416.8216.8916.7916.8315.60-0.35%15,016
Dec 3, 202416.7916.9316.7916.8915.650.82%37,070
Dec 2, 202416.8916.8916.7316.7515.53-0.70%25,911
Nov 29, 202416.8616.8816.8216.8715.64-0.44%20,586
Nov 27, 202416.8716.9916.8716.9515.710.09%31,316
Nov 26, 202416.9317.0016.9016.9315.691.16%54,516
Nov 25, 202416.9016.9016.6216.7415.51-1.79%39,229
Nov 22, 202417.2217.2217.0317.0415.79-1.18%35,723
Nov 21, 202417.5217.5217.2117.2515.98-1.63%35,589
Nov 20, 202417.6717.7017.5317.5316.25-0.87%24,572
Nov 19, 202417.8517.8817.6817.6816.39-0.04%92,099
Nov 18, 202417.7217.7417.6317.6916.40-0.12%42,063
Nov 15, 202417.5317.7517.5317.7116.421.50%37,949
Nov 14, 202417.3717.4917.3317.4516.170.44%33,812
Nov 13, 202417.3017.3817.2117.3716.100.16%21,543
Nov 12, 202417.2617.4117.1917.3516.080.97%41,619
Nov 11, 202417.2717.2817.1617.1815.92-0.87%44,894
Nov 8, 202417.2617.4117.2617.3316.060.81%41,253
Nov 7, 202417.3817.3817.1217.1915.93-1.49%134,220
Nov 6, 202417.7917.7917.4317.4516.17-4.28%268,048
Nov 5, 202418.4918.5518.2318.2316.90-1.56%54,684
Nov 4, 202418.5818.5918.4418.5217.16-0.23%20,588
Nov 1, 202418.6418.7018.4518.5617.20-1.12%78,885
Oct 31, 202418.5018.7718.3418.7717.401.79%124,553
Oct 30, 202418.4318.4718.1918.4417.091.04%80,329
Oct 29, 202418.5018.5018.2518.2516.91-0.44%45,030
Oct 28, 202418.3118.3918.2818.3316.99-0.87%90,455
Oct 25, 202418.4118.5318.3118.4917.140.16%32,325
Oct 24, 202418.4718.6018.4318.4617.11-0.59%79,095
Oct 23, 202418.4318.6518.3318.5717.211.20%135,241
Oct 22, 202418.3518.4318.3018.3517.010.82%39,041
Oct 21, 202418.1218.2718.0718.2016.870.97%53,743
Oct 18, 202418.0018.0917.9718.0316.71-0.19%24,968
Oct 17, 202418.0918.2118.0618.0616.74-0.22%92,318
Oct 16, 202418.1618.2018.1018.1016.78-0.66%21,607
Oct 15, 202418.2918.2918.0918.2216.89-0.44%280,598
Oct 14, 202418.3518.4218.2718.3016.96-0.60%28,208
Oct 11, 202418.5918.5918.3618.4117.06-0.49%81,079
Oct 10, 202418.7818.8118.5018.5017.15-0.59%62,586
Oct 9, 202418.7218.8218.5318.6117.25-1.01%89,778
Oct 8, 202418.8318.9318.7918.8017.42-0.19%27,224
Oct 7, 202418.7518.9618.7518.8417.460.45%48,407
Oct 4, 202418.8618.9718.7518.7517.38-2.19%179,745
Oct 3, 202419.2019.3419.1719.1717.770.52%39,874
Oct 2, 202419.1419.1419.0119.0717.670.16%20,047
Oct 1, 202418.6719.1718.6719.0417.651.82%165,861
Sep 30, 202418.5818.8018.5818.7017.330.96%35,794
Sep 27, 202418.6118.6318.4318.5217.17-0.69%103,474
Sep 26, 202418.7918.9218.6518.6517.29-2.15%148,970
Sep 25, 202418.8619.0818.8519.0617.671.11%93,549
Sep 24, 202418.8718.9518.8018.8517.47-0.83%57,826
Sep 23, 202418.9619.0918.9619.0117.620.04%16,019
Sep 20, 202419.0219.1418.9719.0017.610.85%115,583
Sep 19, 202418.8618.9418.7418.8417.46-2.28%253,091
Sep 18, 202419.1919.2918.8519.2817.870.17%97,920
Sep 17, 202419.2519.3219.0519.2517.84-0.48%87,744
Sep 16, 202419.4419.5019.3019.3417.93-0.15%68,115
Sep 13, 202419.6719.6719.2419.3717.95-1.97%161,972
Sep 12, 202419.8219.9519.6719.7618.31-1.02%79,017
Sep 11, 202420.2320.5019.9619.9618.50-1.36%166,701
Sep 10, 202420.3020.4620.2120.2418.760.55%89,538
Sep 9, 202420.1120.1419.9520.1318.66-0.45%120,974
Sep 6, 202419.7720.2219.7420.2218.742.28%106,130
Sep 5, 202419.5819.8019.5619.7718.320.82%141,841
Sep 4, 202419.6219.6519.3419.6118.180.41%229,711
Sep 3, 202419.1619.5519.1619.5318.102.63%94,674
Aug 30, 202419.0319.2219.0219.0317.64-0.52%79,011
Aug 29, 202419.1619.1618.9319.1317.73-0.52%19,921
Aug 28, 202419.0319.2619.0119.2317.821.42%61,142
Aug 27, 202419.0519.0518.9118.9617.570.21%5,939
Aug 26, 202418.7618.9218.7618.9217.540.75%25,800
Aug 23, 202419.0919.0918.7618.7817.41-2.44%152,528
Aug 22, 202418.8919.2718.8919.2517.841.78%104,586
Aug 21, 202419.0419.0618.9118.9117.53-1.16%56,378