HDGE - AdvisorShares Ranger Equity Bear ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20178.258.258.198.228.22258,600
Nov 21, 20178.258.278.228.268.26216,100
Nov 20, 20178.238.248.208.218.21141,300
Nov 17, 20178.278.288.228.248.24350,000
Nov 16, 20178.388.388.268.288.28774,400
Nov 15, 20178.428.488.398.428.42277,200
Nov 14, 20178.438.448.398.398.39107,200
Nov 13, 20178.428.468.398.418.41290,500
Nov 10, 20178.478.478.378.408.4072,100
Nov 09, 20178.538.558.428.448.44129,200
Nov 08, 20178.558.558.438.458.45147,900
Nov 07, 20178.508.558.458.528.52327,800
Nov 06, 20178.538.538.488.518.51140,300
Nov 03, 20178.508.548.508.538.5392,100
Nov 02, 20178.448.528.448.498.49102,800
Nov 01, 20178.368.438.368.418.411,048,200
Oct 31, 20178.408.418.378.418.41218,400
Oct 30, 20178.388.428.338.428.42240,800
Oct 27, 20178.278.388.278.308.30213,400
Oct 26, 20178.278.328.258.298.2987,400
Oct 25, 20178.288.358.268.288.28229,500
Oct 24, 20178.288.288.238.268.26108,000
Oct 23, 20178.248.288.238.278.27113,200
Oct 20, 20178.348.348.248.268.26203,300
Oct 19, 20178.388.438.348.358.35176,400
Oct 18, 20178.378.388.338.368.36192,700
Oct 17, 20178.378.408.368.398.39282,300
Oct 16, 20178.338.408.308.398.39183,700
Oct 13, 20178.358.378.328.368.3684,200
Oct 12, 20178.408.428.368.398.39127,900
Oct 11, 20178.378.408.368.388.3890,800
Oct 10, 20178.388.388.328.378.3766,200
Oct 09, 20178.318.388.308.388.38276,100
Oct 06, 20178.328.358.298.308.30149,700
Oct 05, 20178.318.318.278.308.30155,700
Oct 04, 20178.338.368.288.318.31129,300
Oct 03, 20178.348.358.318.338.3376,600
Oct 02, 20178.398.408.338.348.34113,600
Sep 29, 20178.418.418.388.418.41115,900
Sep 28, 20178.408.438.398.408.4042,800
Sep 27, 20178.458.488.398.418.4180,200
Sep 26, 20178.518.528.438.468.46100,300
Sep 25, 20178.548.568.518.548.5469,500
Sep 22, 20178.648.648.548.558.55121,600
Sep 21, 20178.618.628.598.628.6267,600
Sep 20, 20178.578.628.578.608.6052,800
Sep 19, 20178.528.598.508.578.57166,000
Sep 18, 20178.528.558.498.548.54111,600
Sep 15, 20178.538.558.508.508.50113,900
Sep 14, 20178.558.588.518.518.5132,600
Sep 13, 20178.568.568.528.528.5257,700
Sep 12, 20178.608.608.548.568.56423,800
Sep 11, 20178.638.638.578.608.60101,000
Sep 08, 20178.698.718.658.658.6578,200
Sep 07, 20178.668.708.658.698.6989,100
Sep 06, 20178.678.718.658.678.6753,700
Sep 05, 20178.658.758.638.708.70114,100
Sep 01, 20178.668.668.608.628.6289,000
Aug 31, 20178.698.728.638.668.66170,400
Aug 30, 20178.778.808.698.718.71300,300
Aug 29, 20178.868.918.768.788.78292,900
Aug 28, 20178.718.798.698.788.7855,800
Aug 25, 20178.758.778.688.718.7197,200
Aug 24, 20178.808.828.718.818.81102,200
Aug 23, 20178.858.868.828.858.8543,100
Aug 22, 20178.878.878.808.838.83300,700
Aug 21, 20178.868.908.868.898.89186,500
Aug 18, 20178.808.868.808.848.84310,200
Aug 17, 20178.708.798.658.798.79294,700
Aug 16, 20178.658.688.648.678.6787,700
Aug 15, 20178.618.708.618.698.69290,100
Aug 14, 20178.638.658.598.628.62341,300
Aug 11, 20178.738.748.688.718.71196,000
Aug 10, 20178.598.748.598.748.74596,000
Aug 09, 20178.568.608.558.568.56181,500
Aug 08, 20178.518.558.488.548.54291,400
Aug 07, 20178.568.568.508.518.51125,700
Aug 04, 20178.558.588.548.568.5681,000
Aug 03, 20178.568.568.478.528.52474,700
Aug 02, 20178.458.588.458.578.5774,400
Aug 01, 20178.468.488.428.438.4339,100
Jul 31, 20178.478.548.478.498.49132,200
Jul 28, 20178.418.528.418.528.52412,700
Jul 27, 20178.428.458.388.418.41135,500
Jul 26, 20178.418.488.418.478.47134,500
Jul 25, 20178.468.468.378.408.40141,800
Jul 24, 20178.498.528.458.478.4799,600
Jul 21, 20178.458.508.458.478.4745,200
Jul 20, 20178.458.478.438.458.4558,900
Jul 19, 20178.548.548.448.468.4661,100
Jul 18, 20178.488.588.488.558.55106,700
Jul 17, 20178.508.528.468.498.49126,600
Jul 14, 20178.538.538.468.508.5097,700
Jul 13, 20178.678.678.538.548.54162,500
Jul 12, 20178.638.658.558.628.62268,600
Jul 11, 20178.708.728.658.678.6792,800
Jul 10, 20178.678.708.648.678.6758,600
Jul 07, 20178.728.728.658.668.66114,300
Jul 06, 20178.668.778.648.748.74487,300
Jul 05, 20178.528.658.528.628.62287,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...