AdvisorShares Ranger Equity Bear ETF (HDGE)
NYSEARCA: HDGE · Real-Time Price · USD
15.81
-0.03 (-0.19%)
At close: Jan 12, 2026, 4:00 PM EST
15.85
+0.04 (0.25%)
After-hours: Jan 12, 2026, 8:00 PM EST
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 15.88 | 15.90 | 15.80 | 15.81 | 15.81 | -0.19% | 27,129 |
| Jan 9, 2026 | 15.73 | 15.94 | 15.73 | 15.84 | 15.84 | - | 36,505 |
| Jan 8, 2026 | 16.02 | 16.02 | 15.73 | 15.84 | 15.84 | -0.81% | 79,178 |
| Jan 7, 2026 | 15.80 | 15.97 | 15.79 | 15.97 | 15.97 | 1.04% | 78,713 |
| Jan 6, 2026 | 15.97 | 16.02 | 15.79 | 15.81 | 15.81 | -0.97% | 43,104 |
| Jan 5, 2026 | 16.15 | 16.15 | 15.84 | 15.96 | 15.96 | -1.18% | 122,050 |
| Jan 2, 2026 | 16.01 | 16.23 | 16.01 | 16.15 | 16.15 | 0.81% | 37,198 |
| Dec 31, 2025 | 15.95 | 16.11 | 15.95 | 16.02 | 16.02 | 0.44% | 381,547 |
| Dec 30, 2025 | 15.89 | 15.97 | 15.89 | 15.95 | 15.95 | 0.13% | 95,952 |
| Dec 29, 2025 | 15.89 | 15.96 | 15.82 | 15.93 | 15.93 | 0.68% | 83,015 |
| Dec 26, 2025 | 15.94 | 15.94 | 15.82 | 15.82 | 15.82 | -0.30% | 24,780 |
| Dec 24, 2025 | 15.88 | 15.91 | 15.82 | 15.87 | 15.87 | -0.25% | 36,833 |
| Dec 23, 2025 | 15.82 | 15.92 | 15.81 | 15.91 | 15.91 | 0.70% | 128,154 |
| Dec 22, 2025 | 15.83 | 15.83 | 15.70 | 15.80 | 15.80 | -3.89% | 80,446 |
| Dec 19, 2025 | 16.39 | 16.44 | 16.34 | 16.44 | 15.88 | 0.06% | 75,235 |
| Dec 18, 2025 | 16.34 | 16.44 | 16.22 | 16.43 | 15.87 | 0.12% | 148,410 |
| Dec 17, 2025 | 16.41 | 16.43 | 16.26 | 16.41 | 15.85 | -0.06% | 79,024 |
| Dec 16, 2025 | 16.32 | 16.44 | 16.31 | 16.42 | 15.86 | 0.49% | 65,438 |
| Dec 15, 2025 | 16.17 | 16.38 | 16.17 | 16.34 | 15.78 | 0.62% | 47,532 |
| Dec 12, 2025 | 16.09 | 16.26 | 16.05 | 16.24 | 15.69 | 0.74% | 251,212 |
| Dec 11, 2025 | 16.29 | 16.29 | 16.08 | 16.12 | 15.57 | -1.10% | 206,340 |
| Dec 10, 2025 | 16.64 | 16.64 | 16.21 | 16.30 | 15.74 | -2.16% | 197,690 |
| Dec 9, 2025 | 16.67 | 16.67 | 16.57 | 16.66 | 16.09 | 0.13% | 83,338 |
| Dec 8, 2025 | 16.57 | 16.65 | 16.53 | 16.64 | 16.07 | 0.54% | 56,354 |
| Dec 5, 2025 | 16.72 | 16.72 | 16.45 | 16.55 | 15.99 | -0.36% | 46,657 |
| Dec 4, 2025 | 16.57 | 16.66 | 16.55 | 16.61 | 16.04 | 0.30% | 141,289 |
| Dec 3, 2025 | 16.87 | 16.87 | 16.56 | 16.56 | 16.00 | -1.78% | 94,751 |
| Dec 2, 2025 | 16.82 | 16.95 | 16.81 | 16.86 | 16.29 | 0.18% | 61,700 |
| Dec 1, 2025 | 17.12 | 17.12 | 16.74 | 16.83 | 16.26 | -0.30% | 130,355 |
| Nov 28, 2025 | 16.95 | 16.96 | 16.86 | 16.88 | 16.31 | -0.30% | 56,197 |
| Nov 26, 2025 | 17.05 | 17.05 | 16.87 | 16.93 | 16.35 | -0.53% | 276,405 |
| Nov 25, 2025 | 17.32 | 17.32 | 17.00 | 17.02 | 16.44 | -2.18% | 135,585 |
| Nov 24, 2025 | 17.34 | 17.46 | 17.32 | 17.40 | 16.81 | -0.11% | 204,458 |
| Nov 21, 2025 | 17.72 | 17.73 | 17.31 | 17.42 | 16.83 | -2.46% | 57,185 |
| Nov 20, 2025 | 17.53 | 17.86 | 17.43 | 17.86 | 17.25 | 1.13% | 491,289 |
| Nov 19, 2025 | 17.64 | 17.72 | 17.57 | 17.66 | 17.06 | 0.23% | 82,969 |
| Nov 18, 2025 | 17.75 | 17.75 | 17.52 | 17.62 | 17.02 | -0.06% | 346,001 |
| Nov 17, 2025 | 17.30 | 17.66 | 17.25 | 17.63 | 17.03 | 2.50% | 86,550 |
| Nov 14, 2025 | 17.20 | 17.34 | 17.13 | 17.20 | 16.61 | 0.53% | 72,496 |
| Nov 13, 2025 | 17.02 | 17.17 | 16.90 | 17.11 | 16.53 | 1.19% | 103,600 |
| Nov 12, 2025 | 16.85 | 16.91 | 16.79 | 16.91 | 16.33 | -0.30% | 25,509 |
| Nov 11, 2025 | 16.94 | 16.96 | 16.87 | 16.96 | 16.38 | -0.41% | 49,363 |
| Nov 10, 2025 | 16.97 | 17.16 | 16.92 | 17.03 | 16.45 | -0.52% | 50,929 |
| Nov 7, 2025 | 17.37 | 17.40 | 17.11 | 17.12 | 16.54 | -1.22% | 180,241 |
| Nov 6, 2025 | 16.93 | 17.35 | 16.93 | 17.33 | 16.74 | 2.76% | 155,734 |
| Nov 5, 2025 | 17.01 | 17.01 | 16.78 | 16.86 | 16.29 | -0.86% | 49,038 |
| Nov 4, 2025 | 16.94 | 17.08 | 16.88 | 17.01 | 16.43 | 1.43% | 234,881 |
| Nov 3, 2025 | 16.74 | 16.97 | 16.74 | 16.77 | 16.20 | 0.36% | 70,678 |
| Oct 31, 2025 | 16.87 | 16.92 | 16.70 | 16.71 | 16.14 | -0.06% | 46,441 |
| Oct 30, 2025 | 16.60 | 16.76 | 16.44 | 16.72 | 16.15 | 0.84% | 78,434 |