AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.25
-0.16 (-0.98%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.36 | 16.42 | 16.25 | 16.25 | 16.25 | -0.98% | 229,539 |
| Sep 25, 2025 | 16.24 | 16.48 | 16.24 | 16.41 | 16.41 | 1.61% | 239,419 |
| Sep 24, 2025 | 16.12 | 16.16 | 16.03 | 16.15 | 16.15 | 0.12% | 30,559 |
| Sep 23, 2025 | 16.05 | 16.13 | 15.92 | 16.13 | 16.13 | 0.33% | 57,233 |
| Sep 22, 2025 | 16.11 | 16.18 | 16.05 | 16.08 | 16.08 | -0.45% | 52,373 |
| Sep 19, 2025 | 15.92 | 16.18 | 15.92 | 16.15 | 16.15 | 0.96% | 82,878 |
| Sep 18, 2025 | 15.96 | 16.07 | 15.95 | 16.00 | 16.00 | -0.93% | 21,676 |
| Sep 17, 2025 | 16.15 | 16.17 | 15.76 | 16.15 | 16.15 | 0.12% | 40,383 |
| Sep 16, 2025 | 16.18 | 16.24 | 16.09 | 16.13 | 16.13 | -0.38% | 13,007 |
| Sep 15, 2025 | 16.07 | 16.19 | 16.03 | 16.19 | 16.19 | 0.12% | 71,853 |
| Sep 12, 2025 | 15.94 | 16.17 | 15.94 | 16.17 | 16.17 | 1.63% | 60,173 |
| Sep 11, 2025 | 16.14 | 16.14 | 15.88 | 15.91 | 15.91 | -1.44% | 190,048 |
| Sep 10, 2025 | 16.00 | 16.21 | 15.99 | 16.14 | 16.14 | 0.72% | 48,117 |
| Sep 9, 2025 | 15.90 | 16.09 | 15.90 | 16.03 | 16.03 | 0.99% | 221,454 |
| Sep 8, 2025 | 15.80 | 16.03 | 15.80 | 15.87 | 15.87 | 0.28% | 81,551 |
| Sep 5, 2025 | 15.93 | 15.94 | 15.62 | 15.83 | 15.83 | -0.85% | 114,170 |
| Sep 4, 2025 | 16.20 | 16.22 | 15.96 | 15.96 | 15.96 | -1.42% | 85,441 |
| Sep 3, 2025 | 16.15 | 16.24 | 16.14 | 16.19 | 16.19 | 0.06% | 187,037 |
| Sep 2, 2025 | 16.16 | 16.26 | 16.15 | 16.18 | 16.18 | 1.06% | 100,357 |
| Aug 29, 2025 | 16.02 | 16.02 | 15.90 | 16.01 | 16.01 | 0.27% | 49,245 |
| Aug 28, 2025 | 15.91 | 16.07 | 15.91 | 15.97 | 15.97 | 0.11% | 23,341 |
| Aug 27, 2025 | 16.12 | 16.12 | 15.93 | 15.95 | 15.95 | -1.30% | 183,387 |
| Aug 26, 2025 | 16.11 | 16.17 | 16.05 | 16.16 | 16.16 | 0.25% | 14,737 |
| Aug 25, 2025 | 16.05 | 16.12 | 16.04 | 16.12 | 16.12 | 0.56% | 22,047 |
| Aug 22, 2025 | 16.48 | 16.48 | 15.96 | 16.03 | 16.03 | -3.38% | 169,701 |
| Aug 21, 2025 | 16.64 | 16.65 | 16.56 | 16.59 | 16.59 | 0.18% | 38,822 |
| Aug 20, 2025 | 16.46 | 16.60 | 16.45 | 16.56 | 16.56 | 0.73% | 74,805 |
| Aug 19, 2025 | 16.51 | 16.51 | 16.31 | 16.44 | 16.44 | -0.90% | 119,136 |
| Aug 18, 2025 | 16.63 | 16.63 | 16.52 | 16.59 | 16.59 | -0.24% | 61,645 |
| Aug 15, 2025 | 16.50 | 16.63 | 16.46 | 16.63 | 16.63 | 0.81% | 135,029 |
| Aug 14, 2025 | 16.50 | 16.64 | 16.47 | 16.50 | 16.50 | 1.02% | 78,672 |
| Aug 13, 2025 | 16.70 | 16.79 | 16.30 | 16.33 | 16.33 | -2.68% | 85,516 |
| Aug 12, 2025 | 17.16 | 17.16 | 16.78 | 16.78 | 16.78 | -2.39% | 67,441 |
| Aug 11, 2025 | 17.13 | 17.24 | 17.00 | 17.19 | 17.19 | 0.17% | 33,735 |
| Aug 8, 2025 | 17.00 | 17.21 | 17.00 | 17.16 | 17.16 | 0.35% | 90,251 |
| Aug 7, 2025 | 16.91 | 17.22 | 16.91 | 17.10 | 17.10 | 0.13% | 48,197 |
| Aug 6, 2025 | 17.07 | 17.19 | 17.03 | 17.08 | 17.08 | 0.04% | 99,163 |
| Aug 5, 2025 | 17.00 | 17.18 | 16.93 | 17.07 | 17.07 | 0.29% | 52,078 |
| Aug 4, 2025 | 17.26 | 17.26 | 17.02 | 17.02 | 17.02 | -1.85% | 74,929 |
| Aug 1, 2025 | 17.36 | 17.53 | 17.25 | 17.34 | 17.34 | 0.58% | 192,175 |
| Jul 31, 2025 | 16.99 | 17.25 | 16.92 | 17.24 | 17.24 | 1.47% | 284,582 |
| Jul 30, 2025 | 16.81 | 17.06 | 16.76 | 16.99 | 16.99 | 1.49% | 264,030 |
| Jul 29, 2025 | 16.61 | 16.77 | 16.61 | 16.74 | 16.74 | 0.84% | 65,868 |
| Jul 28, 2025 | 16.47 | 16.62 | 16.46 | 16.60 | 16.60 | 0.85% | 101,759 |
| Jul 25, 2025 | 16.50 | 16.59 | 16.46 | 16.46 | 16.46 | -0.12% | 16,235 |
| Jul 24, 2025 | 16.29 | 16.48 | 16.29 | 16.48 | 16.48 | 1.04% | 24,785 |
| Jul 23, 2025 | 16.25 | 16.40 | 16.25 | 16.31 | 16.31 | -0.85% | 21,845 |
| Jul 22, 2025 | 16.77 | 16.77 | 16.42 | 16.45 | 16.45 | -2.08% | 34,144 |
| Jul 21, 2025 | 16.68 | 16.81 | 16.66 | 16.80 | 16.80 | -0.06% | 32,654 |
| Jul 18, 2025 | 16.75 | 16.85 | 16.72 | 16.81 | 16.81 | 0.06% | 34,967 |