Skip to main content
logo
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
15.60
-0.37 (-2.32%)
Jul 6, 2026, 4:00 PM EDT - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%43,295
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%80,448
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%104,070
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