AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
18.84
-0.03 (-0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.94 | 18.95 | 18.83 | 18.83 | - | -0.21% | 58,911 |
| Apr 24, 2025 | 19.14 | 19.16 | 18.83 | 18.87 | 18.87 | -1.46% | 87,846 |
| Apr 23, 2025 | 18.90 | 19.21 | 18.74 | 19.15 | 19.15 | -0.39% | 191,247 |
| Apr 22, 2025 | 19.34 | 19.41 | 19.20 | 19.23 | 19.23 | -1.81% | 40,992 |
| Apr 21, 2025 | 19.44 | 19.68 | 19.44 | 19.58 | 19.58 | 1.50% | 160,476 |
| Apr 17, 2025 | 19.51 | 19.51 | 19.24 | 19.29 | 19.29 | -1.13% | 161,824 |
| Apr 16, 2025 | 19.40 | 19.63 | 19.33 | 19.51 | 19.51 | 0.93% | 66,127 |
| Apr 15, 2025 | 19.23 | 19.33 | 19.15 | 19.33 | 19.33 | 0.62% | 40,031 |
| Apr 14, 2025 | 19.09 | 19.32 | 19.09 | 19.21 | 19.21 | 0.05% | 334,753 |
| Apr 11, 2025 | 19.31 | 19.53 | 19.19 | 19.20 | 19.20 | -0.16% | 75,950 |
| Apr 10, 2025 | 19.11 | 19.55 | 19.11 | 19.23 | 19.23 | 2.12% | 109,802 |
| Apr 9, 2025 | 19.87 | 19.87 | 18.83 | 18.83 | 18.83 | -4.37% | 651,174 |
| Apr 8, 2025 | 19.06 | 19.84 | 19.03 | 19.69 | 19.69 | 1.34% | 594,617 |
| Apr 7, 2025 | 19.68 | 19.93 | 18.71 | 19.43 | 19.43 | 0.57% | 283,038 |
| Apr 4, 2025 | 19.21 | 19.57 | 19.03 | 19.32 | 19.32 | 2.60% | 284,065 |
| Apr 3, 2025 | 18.31 | 18.83 | 18.16 | 18.83 | 18.83 | 6.77% | 320,225 |
| Apr 2, 2025 | 17.96 | 17.99 | 17.59 | 17.64 | 17.64 | -0.84% | 23,315 |
| Apr 1, 2025 | 17.80 | 17.96 | 17.73 | 17.79 | 17.79 | -0.19% | 35,231 |
| Mar 31, 2025 | 17.95 | 18.08 | 17.75 | 17.82 | 17.82 | -0.22% | 149,792 |
| 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 |