Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
18.65
-0.41 (-2.15%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.8619.0818.8519.0619.061.11%93,549
Sep 24, 202418.8718.9518.8018.8518.85-0.83%57,826
Sep 23, 202418.9619.0918.9619.0119.010.04%16,019
Sep 20, 202419.0219.1418.9719.0019.000.85%115,583
Sep 19, 202418.8618.9418.7418.8418.84-2.28%253,091
Sep 18, 202419.1919.2918.8519.2819.280.17%97,920
Sep 17, 202419.2519.3219.0519.2519.25-0.48%87,744
Sep 16, 202419.4419.5019.3019.3419.34-0.15%68,115
Sep 13, 202419.6719.6719.2419.3719.37-1.97%161,972
Sep 12, 202419.8219.9519.6719.7619.76-1.02%79,017
Sep 11, 202420.2320.5019.9619.9619.96-1.36%166,701
Sep 10, 202420.3020.4620.2120.2420.240.55%89,538
Sep 9, 202420.1120.1419.9520.1320.13-0.45%120,974
Sep 6, 202419.7720.2219.7420.2220.222.28%106,130
Sep 5, 202419.5819.8019.5619.7719.770.82%141,841
Sep 4, 202419.6219.6519.3419.6119.610.41%229,711
Sep 3, 202419.1619.5519.1619.5319.532.63%94,674
Aug 30, 202419.0319.2219.0219.0319.03-0.52%79,011
Aug 29, 202419.1619.1618.9319.1319.13-0.52%19,921
Aug 28, 202419.0319.2619.0119.2319.231.42%61,142
Aug 27, 202419.0519.0518.9118.9618.960.21%5,939
Aug 26, 202418.7618.9218.7618.9218.920.75%25,800
Aug 23, 202419.0919.0918.7618.7818.78-2.44%152,528
Aug 22, 202418.8919.2718.8919.2519.251.78%104,586
Aug 21, 202419.0419.0618.9118.9118.91-1.16%56,378
Aug 20, 202419.0019.1419.0019.1419.140.71%81,481
Aug 19, 202419.1519.1819.0019.0019.00-0.98%37,941
Aug 16, 202419.2219.2819.0219.1919.190.05%39,812
Aug 15, 202419.3919.3919.1619.1819.18-2.94%126,639
Aug 14, 202419.6019.7719.6019.7619.760.41%38,883
Aug 13, 202419.9919.9919.6119.6819.68-1.94%61,216
Aug 12, 202419.7120.0719.7120.0720.071.41%125,085
Aug 9, 202419.7319.8819.7319.7919.790.41%34,994
Aug 8, 202419.9920.0419.6419.7119.71-2.33%76,977
Aug 7, 202419.7420.1919.7220.1820.180.75%228,359
Aug 6, 202420.1320.1619.8420.0320.03-1.04%102,775
Aug 5, 202420.5620.5619.9720.2420.242.60%109,019
Aug 2, 202419.6819.9019.6519.7319.732.27%231,853
Aug 1, 202418.6519.3918.6519.2919.293.49%83,272
Jul 31, 202418.6118.7318.3918.6418.64-0.67%51,466
Jul 30, 202418.9018.9518.7218.7718.77-0.79%53,779
Jul 29, 202418.8818.9518.7718.9218.92-0.03%222,619
Jul 26, 202419.0319.0718.8518.9218.92-1.61%25,779
Jul 25, 202419.5919.5918.9419.2319.23-2.22%104,809
Jul 24, 202419.3019.6919.2319.6719.672.27%357,115
Jul 23, 202419.2319.2919.1419.2319.23-0.05%271,589
Jul 22, 202419.3219.5619.2419.2419.24-0.82%31,543
Jul 19, 202419.3419.5719.3419.4019.400.15%41,100
Jul 18, 202419.0019.3918.8119.3719.371.85%39,491
Jul 17, 202419.2319.2318.8119.0219.020.26%65,805
Jul 16, 202419.4019.4018.9718.9718.97-2.82%82,228
Jul 15, 202419.6919.7919.4419.5219.52-1.43%51,296
Jul 12, 202420.1020.1019.7119.8019.80-1.01%116,267
Jul 11, 202420.4020.4020.0020.0120.01-3.03%81,609
Jul 10, 202420.7620.8420.6120.6320.63-1.07%30,558
Jul 9, 202420.7120.9320.7120.8520.851.13%16,868
Jul 8, 202420.6620.7620.6220.6220.62-0.72%34,063
Jul 5, 202420.7420.8220.6920.7720.770.47%23,444
Jul 3, 202420.6320.6720.5420.6720.670.09%31,379
Jul 2, 202420.7820.7820.6420.6520.65-0.79%56,014
Jul 1, 202420.5820.8420.5820.8220.821.01%85,384
Jun 28, 202420.7020.7520.5920.6120.61-0.96%47,380
Jun 27, 202420.8620.8720.7920.8120.81-0.48%50,325
Jun 26, 202421.0621.0620.8820.9120.91-0.81%40,833
Jun 25, 202421.1021.1021.0421.0821.080.33%23,449
Jun 24, 202421.1621.1620.8421.0121.01-0.71%117,617
Jun 21, 202421.2421.2521.1421.1621.16-0.28%41,341
Jun 20, 202421.2521.3221.1921.2221.22-0.05%53,344
Jun 18, 202421.0621.2321.0421.2321.230.71%18,969
Jun 17, 202421.1921.2721.0221.0821.08-0.24%60,536
Jun 14, 202421.0121.2621.0021.1321.131.15%58,951
Jun 13, 202420.6320.9620.6320.8920.891.06%54,081
Jun 12, 202420.4120.7020.2520.6720.67-0.86%45,916
Jun 11, 202420.9320.9620.8020.8520.850.53%83,492
Jun 10, 202420.7920.9020.6620.7420.740.13%19,854
Jun 7, 202420.7620.7620.6720.7120.710.55%37,916
Jun 6, 202420.6420.6420.5620.6020.60-0.15%54,497
Jun 5, 202420.6820.7920.6120.6320.63-0.82%19,050
Jun 4, 202420.6320.8020.6020.8020.801.27%37,274
Jun 3, 202420.4320.6620.4320.5420.54-0.63%14,870
May 31, 202420.7020.8620.4920.6720.67-0.48%155,476
May 30, 202420.7920.8420.6620.7720.77-0.53%87,568
May 29, 202420.7320.8820.7320.8820.881.72%67,691
May 28, 202420.3720.5820.3720.5320.530.08%44,706
May 24, 202420.5020.5420.4020.5120.51-0.34%34,973
May 23, 202420.3320.6220.3020.5820.581.83%91,586
May 22, 202420.1920.2820.0720.2120.21-0.05%28,396
May 21, 202420.1920.2720.1920.2220.220.15%2,129
May 20, 202420.1720.1920.0820.1920.190.15%27,175
May 17, 202420.2520.2720.1620.1620.16-0.43%103,769
May 16, 202420.1620.2620.1620.2520.250.29%21,820
May 15, 202420.0520.3119.9220.1920.19-0.05%139,198
May 14, 202420.2520.3020.0520.2020.20-1.51%36,905
May 13, 202420.6820.6820.3720.5120.51-1.54%75,962
May 10, 202420.5720.8620.5720.8320.830.82%24,396
May 9, 202420.8420.9020.6620.6620.66-1.20%31,840
May 8, 202420.9921.0520.9120.9120.910.87%29,489
May 7, 202420.7020.7420.6320.7320.73-50,629
May 6, 202420.7620.8320.7320.7320.73-0.81%197,622
May 3, 202420.7420.9620.5920.9020.90-0.42%207,835