Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.00
-0.03 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
17.00
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.0017.0816.8517.0017.00-0.18%54,286
Jun 26, 202517.0817.0917.0017.0317.03-0.41%13,766
Jun 25, 202516.8717.1516.8717.1017.101.30%42,970
Jun 24, 202517.0217.0316.8716.8816.88-1.63%43,781
Jun 23, 202517.3017.4717.1217.1617.16-1.66%189,951
Jun 20, 202517.2517.4517.2417.4517.450.81%75,959
Jun 18, 202517.4717.4717.2717.3117.31-0.80%12,838
Jun 17, 202517.3717.4817.3017.4517.451.28%47,124
Jun 16, 202517.3617.3617.1817.2317.23-1.54%180,331
Jun 13, 202517.2917.5617.2917.5017.501.69%38,252
Jun 12, 202517.1817.2717.1417.2117.210.47%12,973
Jun 11, 202516.9017.1416.8817.1317.130.94%33,449
Jun 10, 202517.0817.1516.9016.9716.97-1.34%100,796
Jun 9, 202517.2317.2317.0817.2017.20-0.81%64,962
Jun 6, 202517.3117.4017.3017.3417.34-1.31%15,052
Jun 5, 202517.5417.6217.4217.5717.570.17%18,380
Jun 4, 202517.5017.5817.4817.5417.54-0.34%54,521
Jun 3, 202517.8417.8417.5317.6017.60-1.51%27,455
Jun 2, 202518.0818.0817.8417.8717.870.56%50,173
May 30, 202517.8717.9317.7117.7717.770.33%23,005
May 29, 202517.5617.8317.5617.7117.71-0.56%186,725
May 28, 202517.5517.8117.5517.8117.811.42%29,052
May 27, 202517.8217.8717.5617.5617.56-3.09%29,565
May 23, 202518.1718.2518.0218.1218.120.95%118,935
May 22, 202518.0418.1117.8217.9517.95-0.22%95,590
May 21, 202517.6018.0317.6017.9917.993.21%162,574
May 20, 202517.4717.5117.3717.4317.430.35%16,546
May 19, 202517.5717.5717.3417.3717.370.63%29,385
May 16, 202517.3817.4917.2617.2617.26-1.19%71,064
May 15, 202517.5317.6217.4317.4717.47-0.17%46,912
May 14, 202517.4517.5217.4017.5017.500.46%29,745
May 13, 202517.4417.5017.3017.4217.42-0.46%73,129
May 12, 202517.6917.6917.3717.5017.50-4.27%290,257
May 9, 202518.2218.3618.2218.2818.280.27%37,087
May 8, 202518.4818.6118.1818.2318.23-2.41%158,099
May 7, 202518.6418.7518.5518.6818.680.32%97,124
May 6, 202518.7218.7718.5718.6218.620.22%97,335
May 5, 202518.6318.6318.4118.5818.580.54%43,398
May 2, 202518.5518.6018.4218.4818.48-1.18%115,179
May 1, 202518.7418.8418.5518.7018.700.05%231,801
Apr 30, 202518.8519.1618.6818.6918.690.05%107,785
Apr 29, 202518.8218.8218.6118.6818.68-0.32%71,941
Apr 28, 202518.7818.9418.6718.7418.74-0.50%89,621
Apr 25, 202518.8518.9818.8318.8418.84-0.19%78,634
Apr 24, 202519.1419.1618.8318.8718.87-1.46%87,846
Apr 23, 202518.9019.2118.7419.1519.15-0.39%191,247
Apr 22, 202519.3419.4119.2019.2319.23-1.81%40,992
Apr 21, 202519.4419.6819.4419.5819.581.50%160,476
Apr 17, 202519.5119.5119.2419.2919.29-1.13%161,824
Apr 16, 202519.4019.6319.3319.5119.510.93%66,127