AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.55
-0.06 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.72 | 16.72 | 16.45 | 16.55 | 16.55 | -0.36% | 46,657 |
| Dec 4, 2025 | 16.57 | 16.66 | 16.55 | 16.61 | 16.61 | 0.30% | 141,289 |
| Dec 3, 2025 | 16.87 | 16.87 | 16.56 | 16.56 | 16.56 | -1.78% | 94,747 |
| Dec 2, 2025 | 16.82 | 16.95 | 16.81 | 16.86 | 16.86 | 0.18% | 61,700 |
| Dec 1, 2025 | 17.12 | 17.12 | 16.74 | 16.83 | 16.83 | -0.30% | 130,355 |
| Nov 28, 2025 | 16.95 | 16.96 | 16.86 | 16.88 | 16.88 | -0.30% | 56,095 |
| Nov 26, 2025 | 17.05 | 17.05 | 16.87 | 16.93 | 16.93 | -0.53% | 274,134 |
| Nov 25, 2025 | 17.32 | 17.32 | 17.00 | 17.02 | 17.02 | -2.18% | 135,585 |
| Nov 24, 2025 | 17.34 | 17.46 | 17.32 | 17.40 | 17.40 | -0.11% | 204,458 |
| Nov 21, 2025 | 17.72 | 17.73 | 17.31 | 17.42 | 17.42 | -2.46% | 57,185 |
| Nov 20, 2025 | 17.53 | 17.86 | 17.43 | 17.86 | 17.86 | 1.13% | 491,289 |
| Nov 19, 2025 | 17.64 | 17.72 | 17.57 | 17.66 | 17.66 | 0.23% | 82,969 |
| Nov 18, 2025 | 17.75 | 17.75 | 17.52 | 17.62 | 17.62 | -0.06% | 346,001 |
| Nov 17, 2025 | 17.30 | 17.66 | 17.25 | 17.63 | 17.63 | 2.50% | 86,550 |
| Nov 14, 2025 | 17.20 | 17.34 | 17.13 | 17.20 | 17.20 | 0.53% | 72,496 |
| Nov 13, 2025 | 17.02 | 17.17 | 16.90 | 17.11 | 17.11 | 1.19% | 103,600 |
| Nov 12, 2025 | 16.85 | 16.91 | 16.79 | 16.91 | 16.91 | -0.30% | 25,509 |
| Nov 11, 2025 | 16.94 | 16.96 | 16.87 | 16.96 | 16.96 | -0.41% | 49,363 |
| Nov 10, 2025 | 16.97 | 17.16 | 16.92 | 17.03 | 17.03 | -0.52% | 50,929 |
| Nov 7, 2025 | 17.37 | 17.40 | 17.11 | 17.12 | 17.12 | -1.22% | 180,241 |
| Nov 6, 2025 | 16.93 | 17.35 | 16.93 | 17.33 | 17.33 | 2.76% | 155,734 |
| Nov 5, 2025 | 17.01 | 17.01 | 16.78 | 16.86 | 16.86 | -0.86% | 49,038 |
| Nov 4, 2025 | 16.94 | 17.08 | 16.88 | 17.01 | 17.01 | 1.43% | 234,881 |
| Nov 3, 2025 | 16.74 | 16.97 | 16.74 | 16.77 | 16.77 | 0.36% | 70,678 |
| Oct 31, 2025 | 16.87 | 16.92 | 16.70 | 16.71 | 16.71 | -0.06% | 46,441 |
| Oct 30, 2025 | 16.60 | 16.76 | 16.44 | 16.72 | 16.72 | 0.84% | 78,434 |
| Oct 29, 2025 | 16.28 | 16.65 | 16.24 | 16.58 | 16.58 | 1.97% | 175,122 |
| Oct 28, 2025 | 16.19 | 16.28 | 16.13 | 16.26 | 16.26 | 0.62% | 55,028 |
| Oct 27, 2025 | 16.11 | 16.17 | 16.02 | 16.16 | 16.16 | -0.12% | 72,820 |
| Oct 24, 2025 | 16.10 | 16.22 | 16.10 | 16.18 | 16.18 | -0.61% | 38,811 |
| Oct 23, 2025 | 16.36 | 16.43 | 16.25 | 16.28 | 16.28 | -0.66% | 51,032 |
| Oct 22, 2025 | 16.30 | 16.39 | 16.22 | 16.39 | 16.39 | 0.97% | 93,680 |
| Oct 21, 2025 | 16.50 | 16.50 | 16.19 | 16.23 | 16.23 | -1.70% | 159,388 |
| Oct 20, 2025 | 16.56 | 16.59 | 16.41 | 16.51 | 16.51 | -1.08% | 98,509 |
| Oct 17, 2025 | 16.67 | 16.75 | 16.64 | 16.69 | 16.69 | -0.12% | 85,795 |
| Oct 16, 2025 | 16.58 | 16.83 | 16.57 | 16.71 | 16.71 | 0.42% | 92,991 |
| Oct 15, 2025 | 16.50 | 16.76 | 16.41 | 16.64 | 16.64 | 0.36% | 48,130 |
| Oct 14, 2025 | 17.06 | 17.06 | 16.52 | 16.58 | 16.58 | -1.54% | 65,176 |
| Oct 13, 2025 | 16.93 | 16.99 | 16.80 | 16.84 | 16.84 | -1.64% | 79,735 |
| Oct 10, 2025 | 16.52 | 17.14 | 16.50 | 17.12 | 17.12 | 3.13% | 343,102 |
| Oct 9, 2025 | 16.39 | 16.61 | 16.37 | 16.60 | 16.60 | 1.53% | 113,753 |
| Oct 8, 2025 | 16.39 | 16.49 | 16.28 | 16.35 | 16.35 | -0.97% | 135,536 |
| Oct 7, 2025 | 16.24 | 16.51 | 16.21 | 16.51 | 16.51 | 1.48% | 188,231 |
| Oct 6, 2025 | 16.09 | 16.29 | 16.09 | 16.27 | 16.27 | 0.31% | 47,467 |
| Oct 3, 2025 | 16.23 | 16.25 | 16.06 | 16.22 | 16.22 | -0.55% | 117,194 |
| Oct 2, 2025 | 16.28 | 16.37 | 16.18 | 16.31 | 16.31 | -0.18% | 133,219 |
| Oct 1, 2025 | 16.26 | 16.45 | 16.25 | 16.34 | 16.34 | -0.31% | 48,190 |
| Sep 30, 2025 | 16.33 | 16.49 | 16.30 | 16.39 | 16.39 | 0.55% | 85,338 |
| Sep 29, 2025 | 16.21 | 16.34 | 16.21 | 16.30 | 16.30 | 0.31% | 95,362 |
| Sep 26, 2025 | 16.36 | 16.42 | 16.25 | 16.25 | 16.25 | -0.98% | 229,539 |