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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 24.91 | 24.25 | ↓$0.66 (-2.65%) | 24.04 | 24.91 | 137.48K |
| 2023-01-26 | 24.91 | 24.82 | ↓$0.09 (-0.36%) | 24.68 | 25.18 | 140.40K |
| 2023-01-25 | 25.59 | 25.22 | ↓$0.37 (-1.45%) | 25.12 | 25.91 | 170.17K |
| 2023-01-24 | 25.05 | 25.24 | ↑$0.19 (0.76%) | 24.98 | 25.36 | 53.06K |
| 2023-01-23 | 25.70 | 24.97 | ↓$0.73 (-2.84%) | 24.89 | 25.70 | 197.06K |
| 2023-01-20 | 26.46 | 25.65 | ↓$0.81 (-3.06%) | 25.61 | 26.49 | 264.57K |
| 2023-01-19 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.40 | 26.79 | 362.06K |
| 2023-01-18 | 25.50 | 26.28 | ↑$0.78 (3.06%) | 25.28 | 26.28 | 252.20K |
| 2023-01-17 | 26.00 | 25.69 | ↓$0.31 (-1.19%) | 25.61 | 26.18 | 112.45K |
| 2023-01-13 | 26.59 | 26.05 | ↓$0.54 (-2.03%) | 26.00 | 26.59 | 133.71K |
| 2023-01-12 | 26.63 | 26.22 | ↓$0.41 (-1.54%) | 26.20 | 26.89 | 287.86K |
| 2023-01-11 | 27.21 | 26.66 | ↓$0.55 (-2.02%) | 26.65 | 27.24 | 248.57K |
| 2023-01-10 | 27.91 | 27.39 | ↓$0.52 (-1.86%) | 27.33 | 28.05 | 76.62K |
| 2023-01-09 | 28.09 | 27.83 | ↓$0.26 (-0.93%) | 27.38 | 28.13 | 196.55K |
| 2023-01-06 | 28.76 | 28.36 | ↓$0.40 (-1.39%) | 28.25 | 29.15 | 140.84K |
| 2023-01-05 | 28.73 | 29.06 | ↑$0.32 (1.13%) | 28.73 | 29.20 | 104.89K |
| 2023-01-04 | 28.81 | 28.42 | ↓$0.39 (-1.35%) | 28.09 | 28.84 | 143.07K |
| 2023-01-03 | 28.53 | 29.01 | ↑$0.48 (1.68%) | 28.15 | 29.15 | 191.78K |
| 2022-12-30 | 28.97 | 28.75 | ↓$0.22 (-0.76%) | 28.75 | 29.15 | 93.56K |
| 2022-12-29 | 29.69 | 28.74 | ↓$0.95 (-3.20%) | 28.69 | 29.69 | 122.41K |
| 2022-12-28 | 29.24 | 29.80 | ↑$0.56 (1.92%) | 29.24 | 29.81 | 167.98K |
| 2022-12-27 | 29.16 | 29.23 | ↑$0.07 (0.24%) | 29.09 | 29.51 | 111.90K |
| 2022-12-23 | 29.29 | 29.06 | ↓$0.23 (-0.79%) | 29.03 | 29.50 | 64.21K |
| 2022-12-22 | 29.27 | 29.26 | ↓$0.01 (-0.03%) | 29.25 | 29.80 | 184.57K |
| 2022-12-21 | 29.16 | 28.91 | ↓$0.25 (-0.87%) | 28.68 | 29.16 | 107.97K |
| 2022-12-20 | 29.35 | 29.23 | ↓$0.12 (-0.41%) | 28.92 | 29.65 | 306.70K |
| 2022-12-19 | 28.73 | 29.33 | ↑$0.60 (2.09%) | 28.73 | 29.47 | 248.98K |
| 2022-12-16 | 28.36 | 28.59 | ↑$0.23 (0.81%) | 28.19 | 28.91 | 575.78K |
| 2022-12-15 | 27.54 | 28.03 | ↑$0.49 (1.78%) | 27.54 | 28.17 | 290.46K |
| 2022-12-14 | 26.94 | 27.07 | ↑$0.13 (0.48%) | 26.73 | 27.50 | 244.59K |
Create an account or log in to view more rows.
$HDGE holdddd it tight yall
$HDGE go green today and we gap up tomrrow
$HDGE let’s ride
$HDGE always with good potential for a long term Hodl
$HDGE bull trap confirmed
$HDGE i like the stock
$HDGE The squeeze is coming
$HDGE hi hi
$HDGE added!
$HDGE I actually want the market pullback 5% is pretty crazy how this market keep going and going