AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.33
-0.45 (-2.68%)
Aug 13, 2025, 4:00 PM - Market closed
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.70 | 16.79 | 16.30 | 16.33 | 16.33 | -2.68% | 85,516 |
| Aug 12, 2025 | 17.16 | 17.16 | 16.78 | 16.78 | 16.78 | -2.39% | 67,441 |
| Aug 11, 2025 | 17.13 | 17.24 | 17.00 | 17.19 | 17.19 | 0.17% | 33,735 |
| Aug 8, 2025 | 17.00 | 17.21 | 17.00 | 17.16 | 17.16 | 0.35% | 90,251 |
| Aug 7, 2025 | 16.91 | 17.22 | 16.91 | 17.10 | 17.10 | 0.13% | 48,197 |
| Aug 6, 2025 | 17.07 | 17.19 | 17.03 | 17.08 | 17.08 | 0.04% | 99,163 |
| Aug 5, 2025 | 17.00 | 17.18 | 16.93 | 17.07 | 17.07 | 0.29% | 52,078 |
| Aug 4, 2025 | 17.26 | 17.26 | 17.02 | 17.02 | 17.02 | -1.85% | 74,929 |
| Aug 1, 2025 | 17.36 | 17.53 | 17.25 | 17.34 | 17.34 | 0.58% | 192,175 |
| Jul 31, 2025 | 16.99 | 17.25 | 16.92 | 17.24 | 17.24 | 1.47% | 284,582 |
| Jul 30, 2025 | 16.81 | 17.06 | 16.76 | 16.99 | 16.99 | 1.49% | 264,030 |
| Jul 29, 2025 | 16.61 | 16.77 | 16.61 | 16.74 | 16.74 | 0.84% | 65,868 |
| Jul 28, 2025 | 16.47 | 16.62 | 16.46 | 16.60 | 16.60 | 0.85% | 101,759 |
| Jul 25, 2025 | 16.50 | 16.59 | 16.46 | 16.46 | 16.46 | -0.12% | 16,235 |
| Jul 24, 2025 | 16.29 | 16.48 | 16.29 | 16.48 | 16.48 | 1.04% | 24,785 |
| Jul 23, 2025 | 16.25 | 16.40 | 16.25 | 16.31 | 16.31 | -0.85% | 21,845 |
| Jul 22, 2025 | 16.77 | 16.77 | 16.42 | 16.45 | 16.45 | -2.08% | 34,144 |
| Jul 21, 2025 | 16.68 | 16.81 | 16.66 | 16.80 | 16.80 | -0.06% | 32,654 |
| Jul 18, 2025 | 16.75 | 16.85 | 16.72 | 16.81 | 16.81 | 0.06% | 34,967 |
| Jul 17, 2025 | 16.88 | 16.88 | 16.75 | 16.80 | 16.80 | -0.65% | 63,347 |
| Jul 16, 2025 | 16.89 | 17.09 | 16.85 | 16.91 | 16.91 | -0.18% | 62,096 |
| Jul 15, 2025 | 16.41 | 16.94 | 16.40 | 16.94 | 16.94 | 2.42% | 142,859 |
| Jul 14, 2025 | 16.56 | 16.58 | 16.50 | 16.54 | 16.54 | 0.21% | 54,798 |
| Jul 11, 2025 | 16.43 | 16.52 | 16.41 | 16.51 | 16.51 | 1.64% | 63,043 |
| Jul 10, 2025 | 16.35 | 16.36 | 16.13 | 16.24 | 16.24 | -0.73% | 90,791 |
| Jul 9, 2025 | 16.27 | 16.49 | 16.27 | 16.36 | 16.36 | 0.06% | 26,029 |
| Jul 8, 2025 | 16.45 | 16.45 | 16.23 | 16.35 | 16.35 | -1.09% | 95,191 |
| Jul 7, 2025 | 16.34 | 16.58 | 16.30 | 16.53 | 16.53 | 1.49% | 58,135 |
| Jul 3, 2025 | 16.23 | 16.29 | 16.18 | 16.29 | 16.29 | 0.03% | 24,866 |
| Jul 2, 2025 | 16.50 | 16.53 | 16.28 | 16.28 | 16.28 | -1.32% | 25,171 |
| Jul 1, 2025 | 16.88 | 16.88 | 16.43 | 16.50 | 16.50 | -2.48% | 50,776 |
| Jun 30, 2025 | 16.94 | 16.96 | 16.88 | 16.92 | 16.92 | -0.47% | 35,511 |
| Jun 27, 2025 | 17.00 | 17.08 | 16.85 | 17.00 | 17.00 | -0.18% | 54,336 |
| Jun 26, 2025 | 17.08 | 17.09 | 17.00 | 17.03 | 17.03 | -0.41% | 13,766 |
| Jun 25, 2025 | 16.87 | 17.15 | 16.87 | 17.10 | 17.10 | 1.30% | 42,970 |
| Jun 24, 2025 | 17.02 | 17.03 | 16.87 | 16.88 | 16.88 | -1.63% | 43,781 |
| Jun 23, 2025 | 17.30 | 17.47 | 17.12 | 17.16 | 17.16 | -1.66% | 189,951 |
| Jun 20, 2025 | 17.25 | 17.45 | 17.24 | 17.45 | 17.45 | 0.81% | 75,959 |
| Jun 18, 2025 | 17.47 | 17.47 | 17.27 | 17.31 | 17.31 | -0.80% | 12,838 |
| Jun 17, 2025 | 17.37 | 17.48 | 17.30 | 17.45 | 17.45 | 1.28% | 47,124 |
| Jun 16, 2025 | 17.36 | 17.36 | 17.18 | 17.23 | 17.23 | -1.54% | 180,331 |
| Jun 13, 2025 | 17.29 | 17.56 | 17.29 | 17.50 | 17.50 | 1.69% | 38,252 |
| Jun 12, 2025 | 17.18 | 17.27 | 17.14 | 17.21 | 17.21 | 0.47% | 12,973 |
| Jun 11, 2025 | 16.90 | 17.14 | 16.88 | 17.13 | 17.13 | 0.94% | 33,449 |
| Jun 10, 2025 | 17.08 | 17.15 | 16.90 | 16.97 | 16.97 | -1.34% | 100,796 |
| Jun 9, 2025 | 17.23 | 17.23 | 17.08 | 17.20 | 17.20 | -0.81% | 64,962 |
| Jun 6, 2025 | 17.31 | 17.40 | 17.30 | 17.34 | 17.34 | -1.31% | 15,052 |
| Jun 5, 2025 | 17.54 | 17.62 | 17.42 | 17.57 | 17.57 | 0.17% | 18,380 |
| Jun 4, 2025 | 17.50 | 17.58 | 17.48 | 17.54 | 17.54 | -0.34% | 54,521 |
| Jun 3, 2025 | 17.84 | 17.84 | 17.53 | 17.60 | 17.60 | -1.51% | 27,455 |