Skip to main content
AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
16.47
-0.40 (-2.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.9316.9316.4716.4716.47-2.37%53,243
Jun 25, 202616.8016.9516.6016.8716.870.42%22,217
Jun 24, 202617.0217.0216.6716.8016.80-1.18%43,295
Jun 23, 202617.0417.0416.8417.0017.00-0.47%85,990
Jun 22, 202616.9817.0816.8917.0817.080.83%46,600
Jun 18, 202616.8416.9616.8416.9416.94-0.26%64,897
Jun 17, 202616.5717.0216.4416.9916.992.81%80,448
Jun 16, 202616.4516.5216.3516.5216.52-31,725
Jun 15, 202616.2816.5416.2116.5216.520.55%159,073
Jun 12, 202616.3916.5516.3716.4316.43-0.36%49,834
Jun 11, 202616.7016.8116.4816.4916.49-1.14%92,007
Jun 10, 202616.6716.6816.4516.6816.680.60%104,070
Jun 9, 202616.7416.7416.3616.5816.58-1.07%85,768
Jun 8, 202616.7416.7616.6016.7616.760.48%47,481
Jun 5, 202616.5816.7416.5816.6816.680.54%211,087
Jun 4, 202616.7616.7616.4116.5916.59-1.78%55,750
Jun 3, 202616.5216.9616.5216.8916.892.55%104,233
Jun 2, 202616.3316.5516.3316.4716.471.35%54,027
Jun 1, 202616.6216.6216.2516.2516.25-2.23%85,750
May 29, 202616.8016.8016.5516.6216.62-0.95%75,475
May 28, 202616.9416.9416.7616.7816.78-1.24%73,963
May 27, 202617.0017.0216.7516.9916.99-55,261
May 26, 202617.0117.0516.9316.9916.990.06%38,210
May 22, 202617.0817.1016.9516.9816.98-1.11%37,897
May 21, 202617.5217.5217.1017.1717.170.12%34,656
May 20, 202617.6517.7317.1517.1517.15-1.61%41,370
May 19, 202617.3517.4717.2517.4317.430.93%50,438
May 18, 202617.4817.5817.2217.2717.27-1.87%56,241
May 15, 202617.5817.6417.4717.6017.600.92%53,683
May 14, 202617.5117.5117.2617.4417.44-0.46%20,688
May 13, 202617.4217.5917.4217.5217.521.72%51,392
May 12, 202617.1417.2717.0917.2217.221.37%139,346
May 11, 202616.7817.0416.7816.9916.992.15%34,712
May 8, 202616.8416.8416.6316.6316.63-0.46%21,241
May 7, 202616.9016.9016.6116.7116.71-1.94%84,231
May 6, 202617.1017.1317.0117.0417.04-0.93%39,245
May 5, 202617.0817.3317.0817.2017.20-0.29%10,421
May 4, 202616.9517.2616.8817.2517.252.37%39,254
May 1, 202616.7816.8516.6116.8516.850.24%113,428
Apr 30, 202617.0317.0516.7916.8116.81-0.80%32,693
Apr 29, 202616.8017.0216.8016.9516.950.68%30,779
Apr 28, 202617.0217.0216.7816.8316.83-0.71%36,502
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%236,688
Apr 20, 202616.4816.4816.1716.1816.18-1.28%97,175
Apr 17, 202616.6416.6416.3216.3916.39-2.50%601,855
Apr 16, 202616.8516.9616.8016.8116.81-0.94%146,470
Apr 15, 202617.0017.0716.9016.9716.97-0.93%114,991
Apr 14, 202617.2517.2517.0517.1317.13-0.98%455,233
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%576,484
Apr 7, 202617.7017.7517.6117.6717.670.11%496,253
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%212,955
Mar 30, 202618.2718.3718.1618.3118.31-0.73%184,413
Mar 27, 202618.1318.4518.1318.4418.442.15%170,893
Mar 26, 202618.1418.1617.9318.0518.05-0.16%759,075
Mar 25, 202618.0018.2718.0018.0818.08-0.11%48,542
Mar 24, 202618.0418.1818.0418.1018.100.95%99,112
Mar 23, 202617.9118.0217.7817.9317.93-1.48%160,547
Mar 20, 202618.0618.2418.0618.2018.200.89%156,676
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%68,234
Mar 16, 202617.7917.8717.7217.8717.87-0.56%48,944
Mar 13, 202617.9317.9717.8817.9717.970.11%710,605
Mar 12, 202617.8917.9517.7217.9517.950.90%222,315
Mar 11, 202617.6517.8917.6117.7917.790.45%352,696
Mar 10, 202617.4617.7817.4617.7117.710.97%444,631
Mar 9, 202617.6817.9217.4317.5417.540.52%400,492
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%693,551
Mar 3, 202617.4817.7317.1617.2417.240.12%162,142
Mar 2, 202617.3917.4617.1717.2217.220.29%592,554
Feb 27, 202617.1717.2817.1117.1717.171.54%74,857
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%55,967
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%25,073
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%84,374
Feb 4, 202616.7716.7716.4316.5516.55-1.49%102,897
Feb 3, 202616.4216.9116.4216.8016.802.63%56,401