Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
15.13
+0.06 (0.40%)
Jul 31, 2026, 4:00 PM EDT - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.1515.3015.1215.1315.130.40%13,346
Jul 30, 202614.9015.2614.9015.0715.072.59%258,077
Jul 29, 202614.8714.8714.5614.6914.69-1.61%184,562
Jul 28, 202615.3115.3114.8314.9314.93-3.18%97,437
Jul 27, 202615.8215.8215.3215.4215.42-3.28%105,223
Jul 24, 202616.3216.3215.8615.9415.94-2.55%37,197
Jul 23, 202616.2916.4216.2616.3616.361.18%106,255
Jul 22, 202615.9816.2015.9816.1716.171.25%31,797
Jul 21, 202615.7715.9815.7715.9715.970.95%35,605
Jul 20, 202615.8515.8715.7415.8215.820.50%47,094
Jul 17, 202615.7415.7915.5315.7415.741.09%46,028
Jul 16, 202615.8015.8015.5515.5715.57-2.07%40,431
Jul 15, 202615.9015.9415.6415.9015.90-0.31%51,451
Jul 14, 202615.9216.0415.9215.9515.950.50%38,847
Jul 13, 202615.9715.9715.8515.8715.87-1.00%32,179
Jul 10, 202615.9516.0815.9516.0316.03-0.56%30,749
Jul 9, 202616.2916.2916.0716.1216.12-0.49%24,039
Jul 8, 202615.9916.2815.9916.2016.202.14%89,394
Jul 7, 202615.8015.8815.6715.8615.861.67%54,421
Jul 6, 202615.8915.8915.6015.6015.60-2.32%48,718
Jul 2, 202616.1116.1115.9715.9715.97-1.48%47,606
Jul 1, 202616.5716.5716.0316.2116.21-1.70%84,005
Jun 30, 202616.5516.6316.4716.4916.490.22%32,139
Jun 29, 202616.3116.5816.3116.4616.46-0.09%31,023
Jun 26, 202616.9316.9316.4716.4716.47-2.37%53,243
Jun 25, 202616.8016.9516.6016.8716.870.42%22,217
Jun 24, 202617.0217.0216.6716.8016.80-1.18%43,305
Jun 23, 202617.0417.0416.8417.0017.00-0.47%85,990
Jun 22, 202616.9817.0816.8917.0817.080.83%46,600
Jun 18, 202616.8416.9616.8416.9416.94-0.26%64,897
Jun 17, 202616.5717.0216.4416.9916.992.81%80,515
Jun 16, 202616.4516.5216.3516.5216.52-31,725
Jun 15, 202616.2816.5416.2116.5216.520.55%159,073
Jun 12, 202616.3916.5516.3716.4316.43-0.36%49,834
Jun 11, 202616.7016.8116.4816.4916.49-1.14%92,007
Jun 10, 202616.6716.6816.4516.6816.680.60%104,110
Jun 9, 202616.7416.7416.3616.5816.58-1.07%88,123
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%55,775
Jun 3, 202616.5216.9616.5216.8916.892.55%104,336
Jun 2, 202616.3316.5516.3316.4716.471.35%54,027
Jun 1, 202616.6216.6216.2516.2516.25-2.23%85,754
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%37,907
May 21, 202617.5217.5217.1017.1717.170.12%34,656
May 20, 202617.6517.7317.1517.1517.15-1.61%41,370