Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.89
+0.14 (0.82%)
Dec 3, 2024, 3:59 PM EST - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202416.7916.9316.7916.8916.890.82%37,070
Dec 2, 202416.8916.8916.7316.7516.75-0.70%25,911
Nov 29, 202416.8616.8816.8216.8716.87-0.44%20,586
Nov 27, 202416.8716.9916.8716.9516.950.09%31,316
Nov 26, 202416.9317.0016.9016.9316.931.16%54,516
Nov 25, 202416.9016.9016.6216.7416.74-1.79%39,229
Nov 22, 202417.2217.2217.0317.0417.04-1.18%35,723
Nov 21, 202417.5217.5217.2117.2517.25-1.63%35,589
Nov 20, 202417.6717.7017.5317.5317.53-0.87%24,572
Nov 19, 202417.8517.8817.6817.6817.68-0.04%92,099
Nov 18, 202417.7217.7417.6317.6917.69-0.12%42,063
Nov 15, 202417.5317.7517.5317.7117.711.50%37,949
Nov 14, 202417.3717.4917.3317.4517.450.44%33,812
Nov 13, 202417.3017.3817.2117.3717.370.16%21,543
Nov 12, 202417.2617.4117.1917.3517.350.97%41,619
Nov 11, 202417.2717.2817.1617.1817.18-0.87%44,894
Nov 8, 202417.2617.4117.2617.3317.330.81%41,253
Nov 7, 202417.3817.3817.1217.1917.19-1.49%134,220
Nov 6, 202417.7917.7917.4317.4517.45-4.28%268,048
Nov 5, 202418.4918.5518.2318.2318.23-1.56%54,684
Nov 4, 202418.5818.5918.4418.5218.52-0.23%20,588
Nov 1, 202418.6418.7018.4518.5618.56-1.12%78,885
Oct 31, 202418.5018.7718.3418.7718.771.79%124,553
Oct 30, 202418.4318.4718.1918.4418.441.04%80,329
Oct 29, 202418.5018.5018.2518.2518.25-0.44%45,030
Oct 28, 202418.3118.3918.2818.3318.33-0.87%90,455
Oct 25, 202418.4118.5318.3118.4918.490.16%32,325
Oct 24, 202418.4718.6018.4318.4618.46-0.59%79,095
Oct 23, 202418.4318.6518.3318.5718.571.20%135,241
Oct 22, 202418.3518.4318.3018.3518.350.82%39,041
Oct 21, 202418.1218.2718.0718.2018.200.97%53,743
Oct 18, 202418.0018.0917.9718.0318.03-0.19%24,968
Oct 17, 202418.0918.2118.0618.0618.06-0.22%92,318
Oct 16, 202418.1618.2018.1018.1018.10-0.66%21,607
Oct 15, 202418.2918.2918.0918.2218.22-0.44%280,598
Oct 14, 202418.3518.4218.2718.3018.30-0.60%28,208
Oct 11, 202418.5918.5918.3618.4118.41-0.49%81,079
Oct 10, 202418.7818.8118.5018.5018.50-0.59%62,586
Oct 9, 202418.7218.8218.5318.6118.61-1.01%89,778
Oct 8, 202418.8318.9318.7918.8018.80-0.19%27,224
Oct 7, 202418.7518.9618.7518.8418.840.45%48,407
Oct 4, 202418.8618.9718.7518.7518.75-2.19%179,745
Oct 3, 202419.2019.3419.1719.1719.170.52%39,874
Oct 2, 202419.1419.1419.0119.0719.070.16%20,047
Oct 1, 202418.6719.1718.6719.0419.041.82%165,861
Sep 30, 202418.5818.8018.5818.7018.700.96%35,794
Sep 27, 202418.6118.6318.4318.5218.52-0.69%103,474
Sep 26, 202418.7918.9218.6518.6518.65-2.15%148,970
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