Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.68
+0.10 (0.60%)
At close: Jun 10, 2026, 4:00 PM EDT
16.68
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202616.6716.6816.4516.6816.680.60%104,070
Jun 9, 202616.7416.7416.3616.5816.58-1.07%85,768
Jun 8, 202616.7416.7616.6016.7616.760.48%47,481
Jun 5, 202616.5816.7416.5816.6816.680.54%211,087
Jun 4, 202616.7616.7616.4116.5916.59-1.78%55,750
Jun 3, 202616.5216.9616.5216.8916.892.55%104,233
Jun 2, 202616.3316.5516.3316.4716.471.35%54,027
Jun 1, 202616.6216.6216.2516.2516.25-2.23%85,750
May 29, 202616.8016.8016.5516.6216.62-0.95%75,475
May 28, 202616.9416.9416.7616.7816.78-1.24%73,963
May 27, 202617.0017.0216.7516.9916.99-55,261
May 26, 202617.0117.0516.9316.9916.990.06%38,210
May 22, 202617.0817.1016.9516.9816.98-1.11%37,897
May 21, 202617.5217.5217.1017.1717.170.12%34,656
May 20, 202617.6517.7317.1517.1517.15-1.61%41,370
May 19, 202617.3517.4717.2517.4317.430.93%50,438
May 18, 202617.4817.5817.2217.2717.27-1.87%56,241
May 15, 202617.5817.6417.4717.6017.600.92%53,683
May 14, 202617.5117.5117.2617.4417.44-0.46%20,688
May 13, 202617.4217.5917.4217.5217.521.72%51,392
May 12, 202617.1417.2717.0917.2217.221.37%139,346
May 11, 202616.7817.0416.7816.9916.992.15%34,712
May 8, 202616.8416.8416.6316.6316.63-0.46%21,241
May 7, 202616.9016.9016.6116.7116.71-1.94%84,231
May 6, 202617.1017.1317.0117.0417.04-0.93%39,245
May 5, 202617.0817.3317.0817.2017.20-0.29%10,421
May 4, 202616.9517.2616.8817.2517.252.37%39,254
May 1, 202616.7816.8516.6116.8516.850.24%113,428
Apr 30, 202617.0317.0516.7916.8116.81-0.80%32,693
Apr 29, 202616.8017.0216.8016.9516.950.68%30,779
Apr 28, 202617.0217.0216.7816.8316.83-0.71%36,502
Apr 27, 202616.8816.9516.8216.9516.950.06%28,585
Apr 24, 202616.9917.0516.9416.9416.94-90,062
Apr 23, 202616.5217.1216.5216.9416.943.36%91,321
Apr 22, 202616.2416.4616.2316.3916.390.18%50,183
Apr 21, 202616.2116.3816.0016.3616.361.11%236,688
Apr 20, 202616.4816.4816.1716.1816.18-1.28%97,175
Apr 17, 202616.6416.6416.3216.3916.39-2.50%601,855
Apr 16, 202616.8516.9616.8016.8116.81-0.94%146,470
Apr 15, 202617.0017.0716.9016.9716.97-0.93%114,991
Apr 14, 202617.2517.2517.0517.1317.13-0.98%455,233
Apr 13, 202617.7517.7817.3017.3017.30-2.20%73,210
Apr 10, 202617.5417.7117.5417.6917.691.14%76,137
Apr 9, 202617.5817.7117.4717.4917.490.46%218,577
Apr 8, 202617.2917.4917.1517.4117.41-1.47%576,484
Apr 7, 202617.7017.7517.6117.6717.670.11%496,253
Apr 6, 202617.8317.8317.6117.6517.65-1.01%166,438
Apr 2, 202618.1318.1517.8017.8317.83-0.50%819,577
Apr 1, 202617.8818.0417.8217.9217.92-0.17%253,187
Mar 31, 202618.1018.2817.8717.9517.95-1.94%212,955