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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.89 | 20.27 | ↑$0.38 (1.91%) | 19.89 | 20.40 | 67.71K |
2024-03-13 | 19.97 | 19.94 | ↓$0.03 (-0.15%) | 19.77 | 19.99 | 31.25K |
2024-03-12 | 19.69 | 19.94 | ↑$0.25 (1.27%) | 19.69 | 20.00 | 58.09K |
2024-03-11 | 19.83 | 19.69 | ↓$0.14 (-0.71%) | 19.69 | 19.83 | 14.41K |
2024-03-08 | 19.63 | 19.76 | ↑$0.13 (0.66%) | 19.53 | 19.83 | 86.19K |
2024-03-07 | 19.87 | 19.77 | ↓$0.10 (-0.50%) | 19.72 | 19.89 | 94.41K |
2024-03-06 | 19.98 | 20.09 | ↑$0.11 (0.55%) | 19.91 | 20.09 | 25.09K |
2024-03-05 | 20.06 | 20.13 | ↑$0.07 (0.36%) | 19.96 | 20.19 | 45.11K |
2024-03-04 | 19.68 | 19.88 | ↑$0.20 (1.02%) | 19.68 | 19.91 | 50.56K |
2024-03-01 | 19.94 | 19.78 | ↓$0.16 (-0.80%) | 19.73 | 20.09 | 42.03K |
2024-02-29 | 19.93 | 19.85 | ↓$0.08 (-0.40%) | 19.72 | 19.97 | 92.72K |
2024-02-28 | 20.05 | 20.16 | ↑$0.11 (0.55%) | 19.99 | 20.18 | 38.09K |
2024-02-27 | 20.16 | 20.07 | ↓$0.09 (-0.45%) | 20.00 | 20.16 | 58.43K |
2024-02-26 | 20.25 | 20.19 | ↓$0.06 (-0.30%) | 20.04 | 20.29 | 44.66K |
2024-02-23 | 20.16 | 20.25 | ↑$0.09 (0.45%) | 20.13 | 20.32 | 67.26K |
2024-02-22 | 19.95 | 20.17 | ↑$0.22 (1.10%) | 19.90 | 20.19 | 95.62K |
2024-02-21 | 20.04 | 20.05 | ↑$0.01 (0.05%) | 19.98 | 20.14 | 102.74K |
2024-02-20 | 19.68 | 19.75 | ↑$0.07 (0.36%) | 19.68 | 19.85 | 87.07K |
2024-02-16 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.37 | 19.70 | 109.79K |
2024-02-15 | 19.53 | 19.28 | ↓$0.25 (-1.28%) | 19.22 | 19.53 | 89.17K |
2024-02-14 | 19.68 | 19.63 | ↓$0.05 (-0.23%) | 19.62 | 19.91 | 104.43K |
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