Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.21
-0.03 (-0.17%)
Mar 4, 2026, 11:30 AM EST - Market open

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.4817.7317.1617.2417.240.12%161,638
Mar 2, 202617.3917.4617.1717.2217.220.29%592,453
Feb 27, 202617.1717.2817.1117.1717.171.54%74,695
Feb 26, 202616.9517.0216.8216.9116.91-0.98%51,736
Feb 25, 202617.1917.2317.0517.0817.080.04%47,338
Feb 24, 202617.1017.1716.9917.0717.07-0.47%55,667
Feb 23, 202616.8617.2216.8317.1517.152.42%45,745
Feb 20, 202616.8416.9016.6916.7516.750.27%42,884
Feb 19, 202616.6616.8216.6316.7016.700.30%336,444
Feb 18, 202616.8616.9116.6216.6516.65-1.54%24,973
Feb 17, 202616.9017.0616.8516.9116.91-0.12%366,463
Feb 13, 202616.8917.0216.8216.9316.93-0.41%51,723
Feb 12, 202616.5017.0816.4717.0017.001.98%119,529
Feb 11, 202616.4516.6916.4516.6716.671.71%42,182
Feb 10, 202616.4316.4316.2616.3916.39-0.24%24,899
Feb 9, 202616.5716.5716.4316.4316.43-99,883
Feb 6, 202616.7516.7516.4316.4316.43-2.43%91,058
Feb 5, 202616.6316.9116.5516.8416.841.75%84,217
Feb 4, 202616.7716.7716.4316.5516.55-1.49%102,897
Feb 3, 202616.4216.9116.4216.8016.802.63%56,326
Feb 2, 202616.4516.4516.2216.3716.37-0.30%21,317
Jan 30, 202616.5416.5816.3916.4216.42-0.68%65,645
Jan 29, 202616.4816.6416.4816.5316.530.25%119,896
Jan 28, 202616.2916.4916.2916.4916.491.01%55,708
Jan 27, 202616.1716.3716.1716.3316.320.96%74,600
Jan 26, 202616.1516.2016.1316.1716.170.06%90,402
Jan 23, 202616.0816.1916.0716.1616.160.69%24,390
Jan 22, 202616.0316.0515.9316.0516.05-0.56%38,523
Jan 21, 202616.3216.3216.0816.1416.14-1.11%88,421
Jan 20, 202616.1816.3416.1716.3216.321.90%174,682
Jan 16, 202615.9716.0215.9116.0216.020.74%19,313
Jan 15, 202615.8715.9515.8315.9015.90-0.14%22,240
Jan 14, 202615.9515.9915.8815.9215.92-0.04%35,973
Jan 13, 202615.8415.9915.8015.9315.930.76%119,774
Jan 12, 202615.8815.9015.8015.8115.81-0.19%27,129
Jan 9, 202615.7315.9415.7315.8415.84-36,505
Jan 8, 202616.0216.0215.7315.8415.84-0.81%79,178
Jan 7, 202615.8015.9715.7915.9715.971.04%78,713
Jan 6, 202615.9716.0215.7915.8115.81-0.97%43,104
Jan 5, 202616.1516.1515.8415.9615.96-1.18%122,050
Jan 2, 202616.0116.2316.0116.1516.150.81%37,198
Dec 31, 202515.9516.1115.9516.0216.020.44%381,547
Dec 30, 202515.8915.9715.8915.9515.950.13%95,952
Dec 29, 202515.8915.9615.8215.9315.930.68%83,015
Dec 26, 202515.9415.9415.8215.8215.82-0.30%24,780
Dec 24, 202515.8815.9115.8215.8715.87-0.25%36,833
Dec 23, 202515.8215.9215.8115.9115.910.70%128,154
Dec 22, 202515.8315.8315.7015.8015.80-3.89%80,446
Dec 19, 202516.3916.4416.3416.4415.880.06%75,235
Dec 18, 202516.3416.4416.2216.4315.870.12%148,410