Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.71
-0.01 (-0.06%)
At close: Oct 31, 2025, 4:00 PM EST
16.39
-0.32 (-1.92%)
Pre-market: Nov 3, 2025, 7:00 AM EST

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.8716.9216.7016.7116.71-0.06%46,441
Oct 30, 202516.6016.7616.4416.7216.720.84%78,434
Oct 29, 202516.2816.6516.2416.5816.581.97%175,122
Oct 28, 202516.1916.2816.1316.2616.260.62%55,028
Oct 27, 202516.1116.1716.0216.1616.16-0.12%72,820
Oct 24, 202516.1016.2216.1016.1816.18-0.61%38,811
Oct 23, 202516.3616.4316.2516.2816.28-0.66%51,032
Oct 22, 202516.3016.3916.2216.3916.390.97%93,680
Oct 21, 202516.5016.5016.1916.2316.23-1.70%159,388
Oct 20, 202516.5616.5916.4116.5116.51-1.08%98,509
Oct 17, 202516.6716.7516.6416.6916.69-0.12%85,795
Oct 16, 202516.5816.8316.5716.7116.710.42%92,991
Oct 15, 202516.5016.7616.4116.6416.640.36%48,130
Oct 14, 202517.0617.0616.5216.5816.58-1.54%65,176
Oct 13, 202516.9316.9916.8016.8416.84-1.64%79,735
Oct 10, 202516.5217.1416.5017.1217.123.13%343,102
Oct 9, 202516.3916.6116.3716.6016.601.53%113,753
Oct 8, 202516.3916.4916.2816.3516.35-0.97%135,536
Oct 7, 202516.2416.5116.2116.5116.511.48%188,231
Oct 6, 202516.0916.2916.0916.2716.270.31%47,467
Oct 3, 202516.2316.2516.0616.2216.22-0.55%117,194
Oct 2, 202516.2816.3716.1816.3116.31-0.18%133,219
Oct 1, 202516.2616.4516.2516.3416.34-0.31%48,190
Sep 30, 202516.3316.4916.3016.3916.390.55%85,338
Sep 29, 202516.2116.3416.2116.3016.300.31%95,362
Sep 26, 202516.3616.4216.2516.2516.25-0.98%229,539
Sep 25, 202516.2416.4816.2416.4116.411.61%239,419
Sep 24, 202516.1216.1616.0316.1516.150.12%30,559
Sep 23, 202516.0516.1315.9216.1316.130.33%57,233
Sep 22, 202516.1116.1816.0516.0816.08-0.45%52,373
Sep 19, 202515.9216.1815.9216.1516.150.96%82,878
Sep 18, 202515.9616.0715.9516.0016.00-0.93%21,676
Sep 17, 202516.1516.1715.7616.1516.150.12%40,383
Sep 16, 202516.1816.2416.0916.1316.13-0.38%13,007
Sep 15, 202516.0716.1916.0316.1916.190.12%71,853
Sep 12, 202515.9416.1715.9416.1716.171.63%60,173
Sep 11, 202516.1416.1415.8815.9115.91-1.44%190,048
Sep 10, 202516.0016.2115.9916.1416.140.72%48,117
Sep 9, 202515.9016.0915.9016.0316.030.99%221,454
Sep 8, 202515.8016.0315.8015.8715.870.28%81,551
Sep 5, 202515.9315.9415.6215.8315.83-0.85%114,170
Sep 4, 202516.2016.2215.9615.9615.96-1.42%85,441
Sep 3, 202516.1516.2416.1416.1916.190.06%187,037
Sep 2, 202516.1616.2616.1516.1816.181.06%100,357
Aug 29, 202516.0216.0215.9016.0116.010.27%49,245
Aug 28, 202515.9116.0715.9115.9715.970.11%23,341
Aug 27, 202516.1216.1215.9315.9515.95-1.30%183,387
Aug 26, 202516.1116.1716.0516.1616.160.25%14,737
Aug 25, 202516.0516.1216.0416.1216.120.56%22,047
Aug 22, 202516.4816.4815.9616.0316.03-3.38%169,701