AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.86
+0.27 (1.53%)
At close: Mar 28, 2025, 3:59 PM
17.66
-0.20 (-1.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.58 | 17.87 | 17.58 | 17.86 | 17.86 | 1.53% | 158,885 |
| Mar 27, 2025 | 17.55 | 17.65 | 17.48 | 17.59 | 17.59 | 0.40% | 38,123 |
| Mar 26, 2025 | 17.48 | 17.57 | 17.47 | 17.52 | 17.52 | -0.11% | 22,484 |
| Mar 25, 2025 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 0.79% | 45,788 |
| Mar 24, 2025 | 17.45 | 17.54 | 17.38 | 17.40 | 17.40 | -1.35% | 249,413 |
| Mar 21, 2025 | 17.65 | 17.71 | 17.60 | 17.64 | 17.64 | 0.46% | 88,190 |
| Mar 20, 2025 | 17.48 | 17.56 | 17.45 | 17.56 | 17.56 | 0.50% | 200,727 |
| Mar 19, 2025 | 17.51 | 17.53 | 17.42 | 17.47 | 17.47 | -0.22% | 18,338 |
| Mar 18, 2025 | 17.46 | 17.53 | 17.46 | 17.51 | 17.51 | 0.23% | 71,917 |
| Mar 17, 2025 | 17.55 | 17.55 | 17.42 | 17.47 | 17.47 | -0.57% | 139,624 |
| Mar 14, 2025 | 17.73 | 17.73 | 17.55 | 17.57 | 17.57 | -1.40% | 84,653 |
| Mar 13, 2025 | 17.69 | 17.85 | 17.55 | 17.82 | 17.82 | 1.11% | 117,245 |
| Mar 12, 2025 | 17.42 | 17.65 | 17.41 | 17.63 | 17.63 | 0.83% | 42,015 |
| Mar 11, 2025 | 17.16 | 17.59 | 17.16 | 17.48 | 17.48 | 2.10% | 382,195 |
| Mar 10, 2025 | 17.18 | 17.23 | 16.90 | 17.12 | 17.12 | 0.71% | 87,715 |
| Mar 7, 2025 | 17.21 | 17.27 | 16.98 | 17.00 | 17.00 | -1.28% | 194,424 |
| Mar 6, 2025 | 17.31 | 17.33 | 17.16 | 17.22 | 17.22 | 0.53% | 63,165 |
| Mar 5, 2025 | 17.29 | 17.40 | 17.13 | 17.13 | 17.13 | -1.89% | 35,860 |
| Mar 4, 2025 | 17.45 | 17.53 | 17.18 | 17.46 | 17.46 | 0.74% | 132,988 |
| Mar 3, 2025 | 16.77 | 17.39 | 16.77 | 17.33 | 17.33 | 2.31% | 123,292 |
| Feb 28, 2025 | 16.99 | 17.11 | 16.88 | 16.94 | 16.94 | 0.06% | 70,884 |
| Feb 27, 2025 | 16.64 | 17.00 | 16.64 | 16.93 | 16.93 | 2.11% | 81,574 |
| Feb 26, 2025 | 16.43 | 16.63 | 16.36 | 16.58 | 16.58 | 0.48% | 65,090 |
| Feb 25, 2025 | 16.40 | 16.55 | 16.37 | 16.50 | 16.50 | 0.92% | 62,139 |
| Feb 24, 2025 | 16.27 | 16.36 | 16.24 | 16.35 | 16.35 | 0.68% | 75,022 |
| Feb 21, 2025 | 15.85 | 16.28 | 15.85 | 16.24 | 16.24 | 2.46% | 39,111 |
| Feb 20, 2025 | 15.87 | 16.00 | 15.85 | 15.85 | 15.85 | -0.56% | 46,119 |
| Feb 19, 2025 | 15.98 | 15.98 | 15.87 | 15.94 | 15.94 | 0.19% | 20,059 |
| Feb 18, 2025 | 15.99 | 16.01 | 15.91 | 15.91 | 15.91 | -0.62% | 42,416 |
| Feb 14, 2025 | 16.15 | 16.15 | 15.99 | 16.01 | 16.01 | -1.05% | 78,864 |
| Feb 13, 2025 | 16.24 | 16.24 | 16.05 | 16.18 | 16.18 | -0.80% | 32,153 |
| Feb 12, 2025 | 16.39 | 16.40 | 16.30 | 16.31 | 16.31 | 0.38% | 28,725 |
| Feb 11, 2025 | 16.37 | 16.37 | 16.20 | 16.25 | 16.25 | 0.42% | 172,869 |
| Feb 10, 2025 | 16.17 | 16.25 | 16.15 | 16.18 | 16.18 | -0.19% | 27,281 |
| Feb 7, 2025 | 16.07 | 16.25 | 16.04 | 16.21 | 16.21 | 1.63% | 53,605 |
| Feb 6, 2025 | 15.83 | 16.00 | 15.80 | 15.95 | 15.95 | 0.76% | 29,542 |
| Feb 5, 2025 | 15.94 | 15.99 | 15.83 | 15.83 | 15.83 | -0.85% | 25,357 |
| Feb 4, 2025 | 16.10 | 16.15 | 15.95 | 15.97 | 15.97 | -1.08% | 69,897 |
| Feb 3, 2025 | 16.19 | 16.30 | 15.99 | 16.14 | 16.14 | 2.02% | 78,675 |
| Jan 31, 2025 | 15.63 | 15.85 | 15.53 | 15.82 | 15.82 | 1.15% | 77,072 |
| Jan 30, 2025 | 15.70 | 15.71 | 15.54 | 15.64 | 15.64 | -0.95% | 74,921 |
| Jan 29, 2025 | 15.74 | 15.89 | 15.69 | 15.79 | 15.79 | 0.50% | 84,241 |
| Jan 28, 2025 | 15.59 | 15.74 | 15.59 | 15.71 | 15.71 | 0.61% | 21,794 |
| Jan 27, 2025 | 15.68 | 15.68 | 15.50 | 15.62 | 15.62 | 0.17% | 22,467 |
| Jan 24, 2025 | 15.56 | 15.62 | 15.48 | 15.59 | 15.59 | 0.44% | 39,504 |
| Jan 23, 2025 | 15.71 | 15.77 | 15.52 | 15.52 | 15.52 | -0.51% | 20,520 |
| Jan 22, 2025 | 15.43 | 15.63 | 15.43 | 15.60 | 15.60 | 0.87% | 81,187 |
| Jan 21, 2025 | 15.54 | 15.58 | 15.39 | 15.47 | 15.47 | -1.62% | 243,732 |
| Jan 17, 2025 | 15.52 | 15.73 | 15.52 | 15.72 | 15.72 | -0.38% | 84,647 |
| Jan 16, 2025 | 15.83 | 15.97 | 15.70 | 15.78 | 15.78 | -0.63% | 43,933 |