HDGE - AdvisorShares Ranger Equity Bear ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20197.057.056.997.037.03164,354
Aug 20, 20197.017.087.017.067.06113,600
Aug 19, 20197.027.046.997.027.022,522,000
Aug 16, 20197.277.277.127.137.132,229,700
Aug 15, 20197.227.357.217.307.30577,500
Aug 14, 20197.067.237.067.227.221,634,500
Aug 13, 20197.047.046.816.936.931,129,600
Aug 12, 20196.947.026.947.007.00299,200
Aug 09, 20196.796.906.796.906.90382,600
Aug 08, 20196.866.876.776.776.771,329,100
Aug 07, 20197.027.046.916.946.94834,200
Aug 06, 20196.897.016.856.926.92446,800
Aug 05, 20196.847.006.846.956.951,414,900
Aug 02, 20196.666.766.646.726.721,355,600
Aug 01, 20196.446.676.446.636.63309,000
Jul 31, 20196.366.446.306.426.42456,100
Jul 30, 20196.466.556.376.376.37110,500
Jul 29, 20196.426.496.426.456.45256,300
Jul 26, 20196.466.466.416.446.4469,700
Jul 25, 20196.356.486.346.486.4871,800
Jul 24, 20196.426.436.356.366.3696,500
Jul 23, 20196.496.496.426.436.43103,300
Jul 22, 20196.496.546.476.536.5353,000
Jul 19, 20196.516.526.476.526.52119,000
Jul 18, 20196.556.566.506.536.53710,300
Jul 17, 20196.466.536.466.536.53134,100
Jul 16, 20196.446.446.386.416.41417,500
Jul 15, 20196.386.466.386.456.4567,600
Jul 12, 20196.486.486.396.406.40419,600
Jul 11, 20196.476.516.476.486.48109,700
Jul 10, 20196.496.496.436.496.49136,500
Jul 09, 20196.526.536.496.516.51129,500
Jul 08, 20196.436.496.416.486.48148,400
Jul 05, 20196.446.476.416.426.4276,500
Jul 03, 20196.466.486.426.436.4385,100
Jul 02, 20196.376.486.376.466.4684,900
Jul 01, 20196.326.416.296.386.38675,300
Jun 28, 20196.436.436.376.386.38162,400
Jun 27, 20196.536.536.446.456.4553,800
Jun 26, 20196.546.546.496.516.51266,500
Jun 25, 20196.526.566.516.556.55240,000
Jun 24, 20196.436.536.436.526.52215,700
Jun 21, 20196.506.506.426.436.43162,800
Jun 20, 20196.446.506.426.476.47313,700
Jun 19, 20196.516.546.506.516.5198,200
Jun 18, 20196.586.586.466.526.52412,200
Jun 17, 20196.636.656.586.636.6376,000
Jun 14, 20196.606.646.606.646.6456,000
Jun 13, 20196.646.646.586.586.5848,700
Jun 12, 20196.656.686.636.656.6558,700
Jun 11, 20196.616.646.566.636.63215,300
Jun 10, 20196.676.676.606.666.66490,300
Jun 07, 20196.716.716.656.686.68476,900
Jun 06, 20196.686.766.686.726.72263,600
Jun 05, 20196.626.746.606.666.66395,700
Jun 04, 20196.836.836.676.686.68328,800
Jun 03, 20196.956.956.846.896.89331,900
May 31, 20196.936.956.906.956.95422,100
May 30, 20196.806.876.766.866.86187,700
May 29, 20196.816.906.806.846.84901,300
May 28, 20196.706.776.676.766.76245,500
May 24, 20196.706.756.696.716.71248,200
May 23, 20196.706.776.706.756.75559,900
May 22, 20196.646.656.616.646.6463,600
May 21, 20196.666.686.606.616.6195,700
May 20, 20196.676.726.666.716.71135,500
May 17, 20196.606.646.556.636.63246,900
May 16, 20196.586.586.526.576.571,514,300
May 15, 20196.636.666.576.596.59367,500
May 14, 20196.666.686.606.616.61970,400
May 13, 20196.636.716.626.696.69438,100
May 10, 20196.546.626.506.516.511,702,600
May 09, 20196.566.626.516.516.51809,100
May 08, 20196.536.536.466.516.5181,000
May 07, 20196.436.566.436.526.521,147,500
May 06, 20196.516.536.376.406.40176,400
May 03, 20196.476.476.396.416.41643,100
May 02, 20196.506.536.476.496.49993,100
May 01, 20196.456.486.406.476.47477,800
Apr 30, 20196.476.506.416.436.4374,300
Apr 29, 20196.456.456.426.426.4298,200
Apr 26, 20196.536.566.456.456.45116,400
Apr 25, 20196.466.556.466.526.52123,000
Apr 24, 20196.456.456.406.416.41252,600
Apr 23, 20196.546.546.446.456.45457,700
Apr 22, 20196.546.596.546.566.5656,600
Apr 18, 20196.586.586.516.536.5353,200
Apr 17, 20196.536.576.506.546.54141,700
Apr 16, 20196.586.586.526.556.5586,900
Apr 15, 20196.566.596.556.586.5888,200
Apr 12, 20196.596.616.556.576.5754,600
Apr 11, 20196.646.666.606.616.6170,300
Apr 10, 20196.686.706.636.636.63114,800
Apr 09, 20196.636.696.636.676.67127,400
Apr 08, 20196.646.676.616.616.6182,500
Apr 05, 20196.656.666.626.626.62157,400
Apr 04, 20196.706.706.666.676.67169,700
Apr 03, 20196.736.746.686.716.71424,400
Apr 02, 20196.766.796.756.776.77248,000
Apr 01, 20196.796.806.756.756.75118,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...