Skip to main content
IC
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.50
-0.78 (-4.27%)
At close: May 12, 2025, 4:00 PM
17.50
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202519.2319.3319.1519.3319.330.62%40,031
Apr 14, 202519.0919.3219.0919.2119.210.05%334,753
Apr 11, 202519.3119.5319.1919.2019.20-0.16%75,950
Apr 10, 202519.1119.5519.1119.2319.232.12%109,802
Apr 9, 202519.8719.8718.8318.8318.83-4.37%651,174
Apr 8, 202519.0619.8419.0319.6919.691.34%594,617
Apr 7, 202519.6819.9318.7119.4319.430.57%283,038
Apr 4, 202519.2119.5719.0319.3219.322.60%284,065
Apr 3, 202518.3118.8318.1618.8318.836.77%320,225
Apr 2, 202517.9617.9917.5917.6417.64-0.84%23,315
Apr 1, 202517.8017.9617.7317.7917.79-0.19%35,231
Mar 31, 202517.9518.0817.7517.8217.82-0.22%149,792
Mar 28, 202517.5817.8717.5817.8617.861.53%158,885
Mar 27, 202517.5517.6517.4817.5917.590.40%38,123
Mar 26, 202517.4817.5717.4717.5217.52-0.11%22,484
Mar 25, 202517.4317.5417.4317.5417.540.79%45,788
Mar 24, 202517.4517.5417.3817.4017.40-1.35%249,413
Mar 21, 202517.6517.7117.6017.6417.640.46%88,190
Mar 20, 202517.4817.5617.4517.5617.560.50%200,727
Mar 19, 202517.5117.5317.4217.4717.47-0.22%18,338
Mar 18, 202517.4617.5317.4617.5117.510.23%71,917
Mar 17, 202517.5517.5517.4217.4717.47-0.57%139,624
Mar 14, 202517.7317.7317.5517.5717.57-1.40%84,653
Mar 13, 202517.6917.8517.5517.8217.821.11%117,245
Mar 12, 202517.4217.6517.4117.6317.630.83%42,015
Mar 11, 202517.1617.5917.1617.4817.482.10%382,195
Mar 10, 202517.1817.2316.9017.1217.120.71%87,715
Mar 7, 202517.2117.2716.9817.0017.00-1.28%194,424
Mar 6, 202517.3117.3317.1617.2217.220.53%63,165
Mar 5, 202517.2917.4017.1317.1317.13-1.89%35,860
Mar 4, 202517.4517.5317.1817.4617.460.74%132,988
Mar 3, 202516.7717.3916.7717.3317.332.31%123,292