Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
17.20
+0.04 (0.23%)
Mar 5, 2026, 4:00 PM EST - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.2717.3017.0417.2017.200.23%109,942
Mar 4, 202617.2517.3117.0917.1617.16-0.46%693,051
Mar 3, 202617.4817.7317.1617.2417.240.12%161,638
Mar 2, 202617.3917.4617.1717.2217.220.29%592,453
Feb 27, 202617.1717.2817.1117.1717.171.54%74,695
Feb 26, 202616.9517.0216.8216.9116.91-0.98%51,736
Feb 25, 202617.1917.2317.0517.0817.080.04%47,338
Feb 24, 202617.1017.1716.9917.0717.07-0.47%55,667
Feb 23, 202616.8617.2216.8317.1517.152.42%45,745
Feb 20, 202616.8416.9016.6916.7516.750.27%42,884
Feb 19, 202616.6616.8216.6316.7016.700.30%336,444
Feb 18, 202616.8616.9116.6216.6516.65-1.54%24,973
Feb 17, 202616.9017.0616.8516.9116.91-0.12%366,463
Feb 13, 202616.8917.0216.8216.9316.93-0.41%51,723
Feb 12, 202616.5017.0816.4717.0017.001.98%119,529
Feb 11, 202616.4516.6916.4516.6716.671.71%42,182
Feb 10, 202616.4316.4316.2616.3916.39-0.24%24,899
Feb 9, 202616.5716.5716.4316.4316.43-99,883
Feb 6, 202616.7516.7516.4316.4316.43-2.43%91,058
Feb 5, 202616.6316.9116.5516.8416.841.75%84,217
Feb 4, 202616.7716.7716.4316.5516.55-1.49%102,897
Feb 3, 202616.4216.9116.4216.8016.802.63%56,326
Feb 2, 202616.4516.4516.2216.3716.37-0.30%21,317
Jan 30, 202616.5416.5816.3916.4216.42-0.68%65,645
Jan 29, 202616.4816.6416.4816.5316.530.25%119,896
Jan 28, 202616.2916.4916.2916.4916.491.01%55,708
Jan 27, 202616.1716.3716.1716.3316.320.96%74,600
Jan 26, 202616.1516.2016.1316.1716.170.06%90,402
Jan 23, 202616.0816.1916.0716.1616.160.69%24,390
Jan 22, 202616.0316.0515.9316.0516.05-0.56%38,523
Jan 21, 202616.3216.3216.0816.1416.14-1.11%88,421
Jan 20, 202616.1816.3416.1716.3216.321.90%174,682
Jan 16, 202615.9716.0215.9116.0216.020.74%19,313
Jan 15, 202615.8715.9515.8315.9015.90-0.14%22,240
Jan 14, 202615.9515.9915.8815.9215.92-0.04%35,973
Jan 13, 202615.8415.9915.8015.9315.930.76%119,774
Jan 12, 202615.8815.9015.8015.8115.81-0.19%27,129
Jan 9, 202615.7315.9415.7315.8415.84-36,505
Jan 8, 202616.0216.0215.7315.8415.84-0.81%79,178
Jan 7, 202615.8015.9715.7915.9715.971.04%78,713
Jan 6, 202615.9716.0215.7915.8115.81-0.97%43,104
Jan 5, 202616.1516.1515.8415.9615.96-1.18%122,050
Jan 2, 202616.0116.2316.0116.1516.150.81%37,198
Dec 31, 202515.9516.1115.9516.0216.020.44%381,547
Dec 30, 202515.8915.9715.8915.9515.950.13%95,952
Dec 29, 202515.8915.9615.8215.9315.930.68%83,015
Dec 26, 202515.9415.9415.8215.8215.82-0.30%24,780
Dec 24, 202515.8815.9115.8215.8715.87-0.25%36,833
Dec 23, 202515.8215.9215.8115.9115.910.70%128,154
Dec 22, 202515.8315.8315.7015.8015.80-3.89%80,446
Dec 19, 202516.3916.4416.3416.4415.880.06%75,235
Dec 18, 202516.3416.4416.2216.4315.870.12%148,410
Dec 17, 202516.4116.4316.2616.4115.85-0.06%79,024
Dec 16, 202516.3216.4416.3116.4215.860.49%65,438
Dec 15, 202516.1716.3816.1716.3415.780.62%47,532
Dec 12, 202516.0916.2616.0516.2415.690.74%251,212
Dec 11, 202516.2916.2916.0816.1215.57-1.10%206,340
Dec 10, 202516.6416.6416.2116.3015.74-2.16%197,690
Dec 9, 202516.6716.6716.5716.6616.090.13%83,338
Dec 8, 202516.5716.6516.5316.6416.070.54%56,354
Dec 5, 202516.7216.7216.4516.5515.99-0.36%46,657
Dec 4, 202516.5716.6616.5516.6116.040.30%141,289
Dec 3, 202516.8716.8716.5616.5616.00-1.78%94,751
Dec 2, 202516.8216.9516.8116.8616.290.18%61,700
Dec 1, 202517.1217.1216.7416.8316.26-0.30%130,355
Nov 28, 202516.9516.9616.8616.8816.31-0.30%56,197
Nov 26, 202517.0517.0516.8716.9316.35-0.53%276,405
Nov 25, 202517.3217.3217.0017.0216.44-2.18%135,585
Nov 24, 202517.3417.4617.3217.4016.81-0.11%204,458
Nov 21, 202517.7217.7317.3117.4216.83-2.46%57,185
Nov 20, 202517.5317.8617.4317.8617.251.13%491,289
Nov 19, 202517.6417.7217.5717.6617.060.23%82,969
Nov 18, 202517.7517.7517.5217.6217.02-0.06%346,001
Nov 17, 202517.3017.6617.2517.6317.032.50%86,550
Nov 14, 202517.2017.3417.1317.2016.610.53%72,496
Nov 13, 202517.0217.1716.9017.1116.531.19%103,600
Nov 12, 202516.8516.9116.7916.9116.33-0.30%25,509
Nov 11, 202516.9416.9616.8716.9616.38-0.41%49,363
Nov 10, 202516.9717.1616.9217.0316.45-0.52%50,929
Nov 7, 202517.3717.4017.1117.1216.54-1.22%180,241
Nov 6, 202516.9317.3516.9317.3316.742.76%155,734
Nov 5, 202517.0117.0116.7816.8616.29-0.86%49,038
Nov 4, 202516.9417.0816.8817.0116.431.43%234,881
Nov 3, 202516.7416.9716.7416.7716.200.36%70,678
Oct 31, 202516.8716.9216.7016.7116.14-0.06%46,441
Oct 30, 202516.6016.7616.4416.7216.150.84%78,434
Oct 29, 202516.2816.6516.2416.5816.021.97%175,122
Oct 28, 202516.1916.2816.1316.2615.710.62%55,028
Oct 27, 202516.1116.1716.0216.1615.61-0.12%72,820
Oct 24, 202516.1016.2216.1016.1815.63-0.61%38,811
Oct 23, 202516.3616.4316.2516.2815.73-0.66%51,032
Oct 22, 202516.3016.3916.2216.3915.830.97%93,680
Oct 21, 202516.5016.5016.1916.2315.68-1.70%159,388
Oct 20, 202516.5616.5916.4116.5115.95-1.08%98,509
Oct 17, 202516.6716.7516.6416.6916.12-0.12%85,795
Oct 16, 202516.5816.8316.5716.7116.140.42%92,991
Oct 15, 202516.5016.7616.4116.6416.070.36%48,130
Oct 14, 202517.0617.0616.5216.5816.02-1.54%65,176
Oct 13, 202516.9316.9916.8016.8416.27-1.64%79,735
Oct 10, 202516.5217.1416.5017.1216.543.13%343,102