AdvisorShares Ranger Equity Bear ETF (HDGE) Historical Stock Data

19.66 ↓0.56 (-2.75%)
As of March 27, 2024, 1:00pm EST.

Historical Data

In the past 30 trading days, HDGE is up 0.07% a day on average. There have been 16 days where AdvisorShares Ranger Equity Bear ETF closed green and 14 days where HDGE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2720.0019.66↓$0.34 (-1.68%)19.6620.0099.81K
2024-03-2619.9820.22↑$0.24 (1.20%)19.9520.2247.24K
2024-03-2519.9420.09↑$0.15 (0.75%)19.9420.1338.20K
2024-03-2219.8620.03↑$0.17 (0.86%)19.8620.0724.90K
2024-03-2119.8919.85↓$0.04 (-0.20%)19.7519.9183.48K
2024-03-2020.4120.04↓$0.37 (-1.81%)19.9220.4147.17K
2024-03-1920.4620.40↓$0.06 (-0.29%)20.3120.4877.76K
2024-03-1820.2620.34↑$0.08 (0.39%)20.2420.4518.06K
2024-03-1520.3620.26↓$0.10 (-0.49%)20.2420.4038.62K
2024-03-1419.8920.27↑$0.38 (1.91%)19.8920.4067.71K
2024-03-1319.9719.94↓$0.03 (-0.15%)19.7719.9931.25K
2024-03-1219.6919.94↑$0.25 (1.27%)19.6920.0058.09K
2024-03-1119.8319.69↓$0.14 (-0.71%)19.6919.8314.41K
2024-03-0819.6319.76↑$0.13 (0.66%)19.5319.8386.19K
2024-03-0719.8719.77↓$0.10 (-0.50%)19.7219.8994.41K
2024-03-0619.9820.09↑$0.11 (0.55%)19.9120.0925.09K
2024-03-0520.0620.13↑$0.07 (0.36%)19.9620.1945.11K
2024-03-0419.6819.88↑$0.20 (1.02%)19.6819.9150.56K
2024-03-0119.9419.78↓$0.16 (-0.80%)19.7320.0942.03K
2024-02-2919.9319.85↓$0.08 (-0.40%)19.7219.9792.72K
2024-02-2820.0520.16↑$0.11 (0.55%)19.9920.1838.09K
2024-02-2720.1620.07↓$0.09 (-0.45%)20.0020.1658.43K
2024-02-2620.2520.19↓$0.06 (-0.30%)20.0420.2944.66K
2024-02-2320.1620.25↑$0.09 (0.45%)20.1320.3267.26K
2024-02-2219.9520.17↑$0.22 (1.10%)19.9020.1995.62K
2024-02-2120.0420.05↑$0.01 (0.05%)19.9820.14102.74K
2024-02-2019.6819.75↑$0.07 (0.36%)19.6819.8587.07K
2024-02-1619.6119.61↑$0.00 (0.00%)19.3719.70109.79K
2024-02-1519.5319.28↓$0.25 (-1.28%)19.2219.5389.17K
2024-02-1419.6819.63↓$0.05 (-0.23%)19.6219.91104.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$HDGE Bears get cremated today

0 Like Report