Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.83
-0.12 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
16.82
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 6:09 PM EDT

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0217.0216.7816.8316.83-0.71%36,472
Apr 27, 202616.8816.9516.8216.9516.950.06%28,585
Apr 24, 202616.9917.0516.9416.9416.94-90,062
Apr 23, 202616.5217.1216.5216.9416.943.36%91,321
Apr 22, 202616.2416.4616.2316.3916.390.18%50,183
Apr 21, 202616.2116.3816.0016.3616.361.11%236,668
Apr 20, 202616.4816.4816.1716.1816.18-1.28%97,150
Apr 17, 202616.6416.6416.3216.3916.39-2.50%601,855
Apr 16, 202616.8516.9616.8016.8116.81-0.94%145,487
Apr 15, 202617.0017.0716.9016.9716.97-0.93%114,991
Apr 14, 202617.2517.2517.0517.1317.13-0.98%455,133
Apr 13, 202617.7517.7817.3017.3017.30-2.20%73,210
Apr 10, 202617.5417.7117.5417.6917.691.14%76,137
Apr 9, 202617.5817.7117.4717.4917.490.46%218,577
Apr 8, 202617.2917.4917.1517.4117.41-1.47%576,469
Apr 7, 202617.7017.7517.6117.6717.670.11%494,348
Apr 6, 202617.8317.8317.6117.6517.65-1.01%166,438
Apr 2, 202618.1318.1517.8017.8317.83-0.50%819,577
Apr 1, 202617.8818.0417.8217.9217.92-0.17%253,187
Mar 31, 202618.1018.2817.8717.9517.95-1.94%212,568
Mar 30, 202618.2718.3718.1618.3118.31-0.73%184,413
Mar 27, 202618.1318.4518.1318.4418.442.15%170,349
Mar 26, 202618.1418.1617.9318.0518.05-0.15%759,075
Mar 25, 202618.0018.2718.0018.0818.08-0.11%48,542
Mar 24, 202618.0418.1818.0418.1018.100.95%99,102
Mar 23, 202617.9118.0217.7817.9317.93-1.48%160,044
Mar 20, 202618.0618.2418.0618.2018.200.89%156,485
Mar 19, 202618.1718.2017.9518.0418.04-0.02%792,407
Mar 18, 202617.8118.0617.8118.0418.041.42%228,103
Mar 17, 202617.7517.7917.6017.7917.79-0.45%66,234
Mar 16, 202617.7917.8717.7217.8717.87-0.56%48,942
Mar 13, 202617.9317.9717.8817.9717.970.11%710,605
Mar 12, 202617.8917.9517.7217.9517.950.90%221,915
Mar 11, 202617.6517.8917.6117.7917.790.45%352,696
Mar 10, 202617.4617.7817.4617.7117.710.97%444,594
Mar 9, 202617.6817.9217.4317.5417.540.52%399,821
Mar 6, 202617.4117.6217.3917.4517.451.45%800,774
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