AdvisorShares Ranger Equity Bear ETF (HDGE) Historical Stock Data
21.11 ↓0.15 (-0.68%)
As of April 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, HDGE is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.20 | 21.11 | ↓$0.09 (-0.42%) | 21.05 | 21.32 | 31.18K |
| 2024-04-25 | 21.27 | 21.26 | ↓$0.01 (-0.07%) | 21.21 | 21.53 | 75.22K |
| 2024-04-24 | 21.15 | 21.06 | ↓$0.09 (-0.45%) | 21.06 | 21.24 | 55.58K |
| 2024-04-23 | 21.32 | 21.11 | ↓$0.21 (-0.98%) | 20.95 | 21.32 | 178.20K |
| 2024-04-22 | 21.35 | 21.26 | ↓$0.09 (-0.42%) | 21.18 | 21.48 | 342.28K |
| 2024-04-19 | 21.54 | 21.41 | ↓$0.13 (-0.60%) | 21.36 | 21.54 | 195.20K |
| 2024-04-18 | 21.37 | 21.45 | ↑$0.08 (0.37%) | 21.29 | 21.63 | 111.15K |
| 2024-04-17 | 21.30 | 21.47 | ↑$0.17 (0.80%) | 21.23 | 21.49 | 143.52K |
| 2024-04-16 | 21.28 | 21.49 | ↑$0.21 (0.99%) | 21.28 | 21.56 | 319.60K |
| 2024-04-15 | 20.92 | 21.29 | ↑$0.37 (1.77%) | 20.82 | 21.34 | 71.33K |
| 2024-04-12 | 20.69 | 21.00 | ↑$0.31 (1.50%) | 20.66 | 21.02 | 154.84K |
| 2024-04-11 | 20.55 | 20.56 | ↑$0.01 (0.05%) | 20.49 | 20.77 | 183.96K |
| 2024-04-10 | 20.31 | 20.60 | ↑$0.29 (1.43%) | 20.31 | 20.70 | 171.26K |
| 2024-04-09 | 20.01 | 19.85 | ↓$0.17 (-0.82%) | 19.85 | 20.03 | 65.15K |
| 2024-04-08 | 20.35 | 20.19 | ↓$0.16 (-0.79%) | 20.15 | 20.35 | 53.46K |
| 2024-04-05 | 20.34 | 20.43 | ↑$0.09 (0.44%) | 20.32 | 20.51 | 60.95K |
| 2024-04-04 | 19.95 | 20.35 | ↑$0.40 (2.01%) | 19.89 | 20.39 | 105.62K |
| 2024-04-03 | 20.16 | 20.20 | ↑$0.04 (0.20%) | 20.14 | 20.34 | 37.61K |
| 2024-04-02 | 20.01 | 20.21 | ↑$0.20 (1.00%) | 19.98 | 20.22 | 96.01K |
| 2024-04-01 | 19.63 | 19.82 | ↑$0.19 (0.97%) | 19.63 | 19.91 | 44.17K |
| 2024-03-28 | 19.58 | 19.60 | ↑$0.02 (0.10%) | 19.53 | 19.65 | 44.47K |
| 2024-03-27 | 20.00 | 19.66 | ↓$0.34 (-1.68%) | 19.66 | 20.00 | 99.81K |
| 2024-03-26 | 19.98 | 20.22 | ↑$0.24 (1.20%) | 19.95 | 20.22 | 47.24K |
| 2024-03-25 | 19.94 | 20.09 | ↑$0.15 (0.75%) | 19.94 | 20.13 | 38.20K |
| 2024-03-22 | 19.86 | 20.03 | ↑$0.17 (0.86%) | 19.86 | 20.07 | 24.90K |
| 2024-03-21 | 19.89 | 19.85 | ↓$0.04 (-0.20%) | 19.75 | 19.91 | 83.48K |
| 2024-03-20 | 20.41 | 20.04 | ↓$0.37 (-1.81%) | 19.92 | 20.41 | 47.17K |
| 2024-03-19 | 20.46 | 20.40 | ↓$0.06 (-0.29%) | 20.31 | 20.48 | 77.76K |
| 2024-03-18 | 20.26 | 20.34 | ↑$0.08 (0.39%) | 20.24 | 20.45 | 18.06K |
| 2024-03-15 | 20.36 | 20.26 | ↓$0.10 (-0.49%) | 20.24 | 20.40 | 38.62K |
Create an account or log in to view more rows.
$HDGE why spike ?
$HDGE somebody knows something
$HDGE Wish I shorted
$HDGE Bears get cremated today
$HDGE very nice
$HDGE only getting stronger
$HDGE it begins tomorrow
$HDGE buying all the dips.
$HDGE Bears get cremated today
$HDGE Let’s get it