Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7216.7216.4516.5516.55-0.36%46,657
Dec 4, 202516.5716.6616.5516.6116.610.30%141,289
Dec 3, 202516.8716.8716.5616.5616.56-1.78%94,747
Dec 2, 202516.8216.9516.8116.8616.860.18%61,700
Dec 1, 202517.1217.1216.7416.8316.83-0.30%130,355
Nov 28, 202516.9516.9616.8616.8816.88-0.30%56,095
Nov 26, 202517.0517.0516.8716.9316.93-0.53%274,134
Nov 25, 202517.3217.3217.0017.0217.02-2.18%135,585
Nov 24, 202517.3417.4617.3217.4017.40-0.11%204,458
Nov 21, 202517.7217.7317.3117.4217.42-2.46%57,185
Nov 20, 202517.5317.8617.4317.8617.861.13%491,289
Nov 19, 202517.6417.7217.5717.6617.660.23%82,969
Nov 18, 202517.7517.7517.5217.6217.62-0.06%346,001
Nov 17, 202517.3017.6617.2517.6317.632.50%86,550
Nov 14, 202517.2017.3417.1317.2017.200.53%72,496
Nov 13, 202517.0217.1716.9017.1117.111.19%103,600
Nov 12, 202516.8516.9116.7916.9116.91-0.30%25,509
Nov 11, 202516.9416.9616.8716.9616.96-0.41%49,363
Nov 10, 202516.9717.1616.9217.0317.03-0.52%50,929
Nov 7, 202517.3717.4017.1117.1217.12-1.22%180,241
Nov 6, 202516.9317.3516.9317.3317.332.76%155,734
Nov 5, 202517.0117.0116.7816.8616.86-0.86%49,038
Nov 4, 202516.9417.0816.8817.0117.011.43%234,881
Nov 3, 202516.7416.9716.7416.7716.770.36%70,678
Oct 31, 202516.8716.9216.7016.7116.71-0.06%46,441
Oct 30, 202516.6016.7616.4416.7216.720.84%78,434
Oct 29, 202516.2816.6516.2416.5816.581.97%175,122
Oct 28, 202516.1916.2816.1316.2616.260.62%55,028
Oct 27, 202516.1116.1716.0216.1616.16-0.12%72,820
Oct 24, 202516.1016.2216.1016.1816.18-0.61%38,811
Oct 23, 202516.3616.4316.2516.2816.28-0.66%51,032
Oct 22, 202516.3016.3916.2216.3916.390.97%93,680
Oct 21, 202516.5016.5016.1916.2316.23-1.70%159,388
Oct 20, 202516.5616.5916.4116.5116.51-1.08%98,509
Oct 17, 202516.6716.7516.6416.6916.69-0.12%85,795
Oct 16, 202516.5816.8316.5716.7116.710.42%92,991
Oct 15, 202516.5016.7616.4116.6416.640.36%48,130
Oct 14, 202517.0617.0616.5216.5816.58-1.54%65,176
Oct 13, 202516.9316.9916.8016.8416.84-1.64%79,735
Oct 10, 202516.5217.1416.5017.1217.123.13%343,102
Oct 9, 202516.3916.6116.3716.6016.601.53%113,753
Oct 8, 202516.3916.4916.2816.3516.35-0.97%135,536
Oct 7, 202516.2416.5116.2116.5116.511.48%188,231
Oct 6, 202516.0916.2916.0916.2716.270.31%47,467
Oct 3, 202516.2316.2516.0616.2216.22-0.55%117,194
Oct 2, 202516.2816.3716.1816.3116.31-0.18%133,219
Oct 1, 202516.2616.4516.2516.3416.34-0.31%48,190
Sep 30, 202516.3316.4916.3016.3916.390.55%85,338
Sep 29, 202516.2116.3416.2116.3016.300.31%95,362
Sep 26, 202516.3616.4216.2516.2516.25-0.98%229,539
Sep 25, 202516.2416.4816.2416.4116.411.61%239,419
Sep 24, 202516.1216.1616.0316.1516.150.12%30,559
Sep 23, 202516.0516.1315.9216.1316.130.33%57,233
Sep 22, 202516.1116.1816.0516.0816.08-0.45%52,373
Sep 19, 202515.9216.1815.9216.1516.150.96%82,878
Sep 18, 202515.9616.0715.9516.0016.00-0.93%21,676
Sep 17, 202516.1516.1715.7616.1516.150.12%40,383
Sep 16, 202516.1816.2416.0916.1316.13-0.38%13,007
Sep 15, 202516.0716.1916.0316.1916.190.12%71,853
Sep 12, 202515.9416.1715.9416.1716.171.63%60,173
Sep 11, 202516.1416.1415.8815.9115.91-1.44%190,048
Sep 10, 202516.0016.2115.9916.1416.140.72%48,117
Sep 9, 202515.9016.0915.9016.0316.030.99%221,454
Sep 8, 202515.8016.0315.8015.8715.870.28%81,551
Sep 5, 202515.9315.9415.6215.8315.82-0.85%114,170
Sep 4, 202516.2016.2215.9615.9615.96-1.42%85,441
Sep 3, 202516.1516.2416.1416.1916.190.06%187,037
Sep 2, 202516.1616.2616.1516.1816.181.06%100,357
Aug 29, 202516.0216.0215.9016.0116.010.27%49,245
Aug 28, 202515.9116.0715.9115.9715.970.11%23,341
Aug 27, 202516.1216.1215.9315.9515.95-1.30%183,387
Aug 26, 202516.1116.1716.0516.1616.160.25%14,737
Aug 25, 202516.0516.1216.0416.1216.120.56%22,047
Aug 22, 202516.4816.4815.9616.0316.03-3.38%169,701
Aug 21, 202516.6416.6516.5616.5916.590.18%38,822
Aug 20, 202516.4616.6016.4516.5616.560.73%74,805
Aug 19, 202516.5116.5116.3116.4416.44-0.90%119,136
Aug 18, 202516.6316.6316.5216.5916.59-0.24%61,645
Aug 15, 202516.5016.6316.4616.6316.630.81%135,029
Aug 14, 202516.5016.6416.4716.5016.501.02%78,672
Aug 13, 202516.7016.7916.3016.3316.33-2.68%85,516
Aug 12, 202517.1617.1616.7816.7816.78-2.39%67,441
Aug 11, 202517.1317.2417.0017.1917.190.17%33,735
Aug 8, 202517.0017.2117.0017.1617.160.35%90,251
Aug 7, 202516.9117.2216.9117.1017.100.13%48,197
Aug 6, 202517.0717.1917.0317.0817.080.04%99,163
Aug 5, 202517.0017.1816.9317.0717.070.29%52,078
Aug 4, 202517.2617.2617.0217.0217.02-1.85%74,929
Aug 1, 202517.3617.5317.2517.3417.340.58%192,175
Jul 31, 202516.9917.2516.9217.2417.241.47%284,582
Jul 30, 202516.8117.0616.7616.9916.991.49%264,030
Jul 29, 202516.6116.7716.6116.7416.740.84%65,868
Jul 28, 202516.4716.6216.4616.6016.600.85%101,759
Jul 25, 202516.5016.5916.4616.4616.46-0.12%16,235
Jul 24, 202516.2916.4816.2916.4816.481.04%24,785
Jul 23, 202516.2516.4016.2516.3116.31-0.85%21,845
Jul 22, 202516.7716.7716.4216.4516.45-2.08%34,144
Jul 21, 202516.6816.8116.6616.8016.80-0.06%32,654
Jul 18, 202516.7516.8516.7216.8116.810.06%34,967
Jul 17, 202516.8816.8816.7516.8016.80-0.65%63,347