AdvisorShares Ranger Equity Bear ETF (HDGE) Historical Stock Data

24.74 ↑0.49 (2.02%)
As of January 30, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, HDGE is down -0.49% a day on average. There have been 11 days where AdvisorShares Ranger Equity Bear ETF closed green and 19 days where HDGE closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2724.9124.25↓$0.66 (-2.65%)24.0424.91137.48K
2023-01-2624.9124.82↓$0.09 (-0.36%)24.6825.18140.40K
2023-01-2525.5925.22↓$0.37 (-1.45%)25.1225.91170.17K
2023-01-2425.0525.24↑$0.19 (0.76%)24.9825.3653.06K
2023-01-2325.7024.97↓$0.73 (-2.84%)24.8925.70197.06K
2023-01-2026.4625.65↓$0.81 (-3.06%)25.6126.49264.57K
2023-01-1926.5826.58↑$0.00 (0.00%)26.4026.79362.06K
2023-01-1825.5026.28↑$0.78 (3.06%)25.2826.28252.20K
2023-01-1726.0025.69↓$0.31 (-1.19%)25.6126.18112.45K
2023-01-1326.5926.05↓$0.54 (-2.03%)26.0026.59133.71K
2023-01-1226.6326.22↓$0.41 (-1.54%)26.2026.89287.86K
2023-01-1127.2126.66↓$0.55 (-2.02%)26.6527.24248.57K
2023-01-1027.9127.39↓$0.52 (-1.86%)27.3328.0576.62K
2023-01-0928.0927.83↓$0.26 (-0.93%)27.3828.13196.55K
2023-01-0628.7628.36↓$0.40 (-1.39%)28.2529.15140.84K
2023-01-0528.7329.06↑$0.32 (1.13%)28.7329.20104.89K
2023-01-0428.8128.42↓$0.39 (-1.35%)28.0928.84143.07K
2023-01-0328.5329.01↑$0.48 (1.68%)28.1529.15191.78K
2022-12-3028.9728.75↓$0.22 (-0.76%)28.7529.1593.56K
2022-12-2929.6928.74↓$0.95 (-3.20%)28.6929.69122.41K
2022-12-2829.2429.80↑$0.56 (1.92%)29.2429.81167.98K
2022-12-2729.1629.23↑$0.07 (0.24%)29.0929.51111.90K
2022-12-2329.2929.06↓$0.23 (-0.79%)29.0329.5064.21K
2022-12-2229.2729.26↓$0.01 (-0.03%)29.2529.80184.57K
2022-12-2129.1628.91↓$0.25 (-0.87%)28.6829.16107.97K
2022-12-2029.3529.23↓$0.12 (-0.41%)28.9229.65306.70K
2022-12-1928.7329.33↑$0.60 (2.09%)28.7329.47248.98K
2022-12-1628.3628.59↑$0.23 (0.81%)28.1928.91575.78K
2022-12-1527.5428.03↑$0.49 (1.78%)27.5428.17290.46K
2022-12-1426.9427.07↑$0.13 (0.48%)26.7327.50244.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$HDGE always with good potential for a long term Hodl

0 Like Report
troubledelights

$HDGE I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report