Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.60
+0.16 (0.92%)
At close: May 15, 2026, 4:00 PM EDT
17.60
0.00 (0.00%)
After-hours: May 15, 2026, 4:10 PM EDT

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.5817.6417.5117.57-0.72%8,324
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%34,694
May 8, 202616.8416.8416.6316.6316.63-0.46%21,191
May 7, 202616.9016.9016.6116.7116.71-1.94%84,211
May 6, 202617.1017.1317.0117.0417.04-0.93%37,544
May 5, 202617.0817.3317.0817.2017.20-0.29%10,421
May 4, 202616.9517.2616.8817.2517.252.37%39,194
May 1, 202616.7816.8516.6116.8516.850.24%113,428
Apr 30, 202617.0317.0516.7916.8116.81-0.80%32,358
Apr 29, 202616.8017.0216.8016.9516.950.68%30,679
Apr 28, 202617.0217.0216.7816.8316.83-0.71%36,472
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%236,668
Apr 20, 202616.4816.4816.1716.1816.18-1.28%97,150
Apr 17, 202616.6416.6416.3216.3916.39-2.50%601,855
Apr 16, 202616.8516.9616.8016.8116.81-0.94%145,487
Apr 15, 202617.0017.0716.9016.9716.97-0.93%114,991
Apr 14, 202617.2517.2517.0517.1317.13-0.98%455,133
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%576,469
Apr 7, 202617.7017.7517.6117.6717.670.11%494,348
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%212,568
Mar 30, 202618.2718.3718.1618.3118.31-0.73%184,413
Mar 27, 202618.1318.4518.1318.4418.442.15%170,349
Mar 26, 202618.1418.1617.9318.0518.05-0.15%759,075
Mar 25, 202618.0018.2718.0018.0818.08-0.11%48,542
Mar 24, 202618.0418.1818.0418.1018.100.95%99,102
Mar 23, 202617.9118.0217.7817.9317.93-1.48%160,044
Mar 20, 202618.0618.2418.0618.2018.200.89%156,485
Mar 19, 202618.1718.2017.9518.0418.04-0.02%792,407
Mar 18, 202617.8118.0617.8118.0418.041.42%228,103
Mar 17, 202617.7517.7917.6017.7917.79-0.45%66,234
Mar 16, 202617.7917.8717.7217.8717.87-0.56%48,942
Mar 13, 202617.9317.9717.8817.9717.970.11%710,605
Mar 12, 202617.8917.9517.7217.9517.950.90%221,915
Mar 11, 202617.6517.8917.6117.7917.790.45%352,696
Mar 10, 202617.4617.7817.4617.7117.710.97%444,594
Mar 9, 202617.6817.9217.4317.5417.540.52%399,821
Mar 6, 202617.4117.6217.3917.4517.451.45%800,774