AdvisorShares Ranger Equity Bear ETF (HDGE) Historical Stock Data
16.05 ↓0.08 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDGE is up 0.05% a day on average. There have been 17 days where AdvisorShares Ranger Equity Bear ETF closed green and 13 days where HDGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 16.25 | 16.05 | ↓$0.20 (-1.23%) | 16.05 | 16.25 | 31.83K |
| 2024-12-24 | 16.19 | 16.13 | ↓$0.06 (-0.37%) | 16.13 | 16.27 | 32.49K |
| 2024-12-23 | 16.26 | 16.21 | ↓$0.05 (-0.31%) | 16.20 | 16.35 | 77.92K |
| 2024-12-20 | 17.68 | 17.55 | ↓$0.13 (-0.75%) | 17.44 | 17.70 | 241.13K |
| 2024-12-19 | 17.53 | 17.73 | ↑$0.20 (1.14%) | 17.49 | 17.74 | 67.58K |
| 2024-12-18 | 17.20 | 17.63 | ↑$0.43 (2.50%) | 17.07 | 17.70 | 51.77K |
| 2024-12-17 | 17.15 | 17.24 | ↑$0.09 (0.52%) | 17.06 | 17.25 | 235.28K |
| 2024-12-16 | 17.09 | 17.10 | ↑$0.01 (0.06%) | 16.99 | 17.12 | 55.50K |
| 2024-12-13 | 16.96 | 17.07 | ↑$0.11 (0.65%) | 16.96 | 17.16 | 66.03K |
| 2024-12-12 | 16.87 | 16.99 | ↑$0.12 (0.71%) | 16.85 | 17.00 | 20.53K |
| 2024-12-11 | 16.76 | 16.86 | ↑$0.10 (0.60%) | 16.74 | 16.93 | 120.85K |
| 2024-12-10 | 16.85 | 16.91 | ↑$0.06 (0.36%) | 16.83 | 17.02 | 29.95K |
| 2024-12-09 | 16.89 | 16.83 | ↓$0.06 (-0.35%) | 16.73 | 16.89 | 107.40K |
| 2024-12-06 | 16.94 | 16.99 | ↑$0.05 (0.31%) | 16.94 | 17.03 | 68.83K |
| 2024-12-05 | 16.94 | 17.04 | ↑$0.10 (0.57%) | 16.88 | 17.05 | 128.49K |
| 2024-12-04 | 16.82 | 16.83 | ↑$0.01 (0.07%) | 16.80 | 16.88 | 15.02K |
| 2024-12-03 | 16.79 | 16.89 | ↑$0.10 (0.60%) | 16.79 | 16.93 | 37.07K |
| 2024-12-02 | 16.89 | 16.75 | ↓$0.14 (-0.82%) | 16.73 | 16.89 | 25.91K |
| 2024-11-29 | 16.86 | 16.87 | ↑$0.01 (0.03%) | 16.82 | 16.88 | 20.59K |
| 2024-11-27 | 16.87 | 16.95 | ↑$0.07 (0.44%) | 16.87 | 16.99 | 31.31K |
| 2024-11-26 | 16.93 | 16.93 | ↓$0.00 (-0.02%) | 16.90 | 17.00 | 54.52K |
| 2024-11-25 | 16.90 | 16.74 | ↓$0.16 (-0.97%) | 16.62 | 16.90 | 39.23K |
| 2024-11-22 | 17.22 | 17.04 | ↓$0.18 (-1.04%) | 17.03 | 17.22 | 35.72K |
| 2024-11-21 | 17.52 | 17.25 | ↓$0.27 (-1.57%) | 17.21 | 17.52 | 35.59K |
| 2024-11-20 | 17.67 | 17.53 | ↓$0.14 (-0.79%) | 17.53 | 17.70 | 24.57K |
| 2024-11-19 | 17.85 | 17.68 | ↓$0.17 (-0.94%) | 17.68 | 17.88 | 92.10K |
| 2024-11-18 | 17.72 | 17.69 | ↓$0.03 (-0.17%) | 17.64 | 17.74 | 42.06K |
| 2024-11-15 | 17.53 | 17.71 | ↑$0.18 (1.04%) | 17.53 | 17.75 | 37.95K |
| 2024-11-14 | 17.37 | 17.45 | ↑$0.08 (0.46%) | 17.33 | 17.49 | 33.81K |
| 2024-11-13 | 17.26 | 17.37 | ↑$0.11 (0.65%) | 17.21 | 17.38 | 21.54K |
Create an account or log in to view more rows.
$HDGE what V recovery or fake pump
$HDGE News Plz.....
$HDGE Very bullish action
$HDGE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HDGE over a thousand shares in now
$HDGE this market love evrry dips let’s see
$HDGE just hold no panic
$HDGE so tired of this pos let's fly already
$HDGE hmm...
$HDGE why spike ?