Advertisement
Advertisement
U.S. Markets open in 1 hr 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Ranger Equity Bear ETF (HDGE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.39+0.35 (+1.34%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202225.7726.5025.6926.3926.39304,800
Jan 26, 202225.7326.1725.3926.0426.04112,300
Jan 25, 202225.7926.1725.5725.9125.9194,400
Jan 24, 202226.1926.6825.5125.5125.51547,900
Jan 21, 202225.6626.0025.4625.8925.89212,000
Jan 20, 202225.2725.7124.8025.7125.7185,600
Jan 19, 202225.1125.3724.9125.3725.3764,100
Jan 18, 202224.8525.1824.8325.1425.1470,200
Jan 14, 202224.9025.0524.5924.6524.6586,800
Jan 13, 202224.2024.5524.2024.5124.5124,700
Jan 12, 202224.2324.4624.0924.3424.3435,400
Jan 11, 202224.6024.6824.2324.2824.2895,900
Jan 10, 202224.7125.1524.6524.6524.6581,200
Jan 07, 202224.6224.7224.3324.6024.6023,600
Jan 06, 202224.8825.0224.5024.6424.6488,500
Jan 05, 202224.4524.9324.3124.8924.8998,900
Jan 04, 202224.3124.5324.2124.4224.4243,300
Jan 03, 202224.5324.6824.4024.4524.4561,300
Dec 31, 202124.6324.7224.5524.6624.6647,700
Dec 30, 202124.7424.7524.4524.6424.6494,900
Dec 29, 202124.7524.8724.7524.8424.8470,100
Dec 28, 202124.8424.8424.6524.7724.7726,400
Dec 27, 202124.7724.9424.7524.7924.79126,700
Dec 23, 202124.8624.9524.7824.8624.86149,600
Dec 22, 202125.3025.3025.0725.1125.1197,500
Dec 21, 202125.9626.2225.2225.2325.2386,200
Dec 20, 202125.8726.4225.8726.2326.2396,900
Dec 17, 202125.8526.1825.3025.5125.51145,200
Dec 16, 202125.1425.7424.9625.6925.6978,300
Dec 15, 202125.2525.9125.2525.3125.31125,200
Dec 14, 202125.2325.3524.9025.2825.28118,800
Dec 13, 202124.9025.1724.8425.0125.0149,700
Dec 10, 202124.5624.9124.5324.7524.7531,700
Dec 09, 202124.8024.8024.4724.7724.7725,400
Dec 08, 202124.6624.6624.3824.4624.4619,400
Dec 07, 202124.8324.8824.5824.6924.6996,200
Dec 06, 202125.6026.0324.9825.1525.1599,700
Dec 03, 202125.4526.1025.4525.7925.79157,800
Dec 02, 202126.0226.0425.3825.4225.4287,800
Dec 01, 202125.1426.1524.6226.0726.07139,400
Nov 30, 202125.1625.6225.0325.3825.38745,900
Nov 29, 202124.8325.2424.6525.0325.0395,200
Nov 26, 202125.1625.1624.8025.0125.0134,300
Nov 24, 202125.0825.2724.6524.7224.72126,100
Nov 23, 202125.0025.3624.8925.0525.0537,100
Nov 22, 202124.6825.1024.6824.9424.9430,100
Nov 19, 202124.5224.8324.5224.8024.8043,600
Nov 18, 202124.2424.6124.2424.5024.50255,800
Nov 17, 202123.8824.2623.8824.2324.2322,700
Nov 16, 202123.9823.9823.8023.8423.8428,200
Nov 15, 202123.7024.0723.7024.0224.0250,700
Nov 12, 202123.8523.9523.7823.8123.8136,500
Nov 11, 202123.9624.0323.9223.9923.9937,000
Nov 10, 202123.8324.0723.5923.9823.9859,900
Nov 09, 202123.8423.9523.7923.8523.8531,000
Nov 08, 202123.8423.9123.7823.8723.87124,700
Nov 05, 202123.9424.0923.8424.0324.0335,100
Nov 04, 202124.0024.1223.8724.0324.0326,700
Nov 03, 202124.5824.5823.9524.0824.0860,300
Nov 02, 202124.4824.6524.4824.5824.5837,900
Nov 01, 202124.9024.9524.4424.4624.46130,200
Oct 29, 202125.2325.2425.0525.1325.13144,900
Oct 28, 202125.5625.5625.1425.1525.1537,600
Oct 27, 202125.2125.6325.2025.6125.61162,500
Oct 26, 202124.8825.2424.8825.2425.24327,100
Oct 25, 202124.9825.1224.9724.9824.9821,300
Oct 22, 202125.0325.0624.9725.0625.067,600
Oct 21, 202124.9325.0424.9024.9124.9122,800
Oct 20, 202124.9125.0124.9124.9424.9426,300
Oct 19, 202124.9125.0724.8724.9124.91208,300
Oct 18, 202125.1625.2525.0325.0325.0329,300
Oct 15, 202125.0325.1324.9925.0925.0963,400
Oct 14, 202125.3725.3725.1425.1825.1854,900
Oct 13, 202125.5825.6925.4825.5625.5631,300
Oct 12, 202125.6525.7225.6025.7125.7142,300
Oct 11, 202125.5925.7525.4725.7225.7250,300
Oct 08, 202125.4325.6625.4025.5025.5066,800
Oct 07, 202125.5825.6525.3625.4425.4447,100
Oct 06, 202125.8525.8525.6225.7625.7672,100
Oct 05, 202125.7325.7725.5525.6725.67177,400
Oct 04, 202125.6025.8325.6025.8125.81238,600
Oct 01, 202125.6525.8325.5025.5925.59116,900
Sep 30, 202125.5125.7925.4625.7125.7150,800
Sep 29, 202125.3325.6525.2525.5925.5974,100
Sep 28, 202125.0025.4524.9725.4525.45154,500
Sep 27, 202124.9525.0424.7324.8024.8042,500
Sep 24, 202125.0525.1224.9324.9424.9435,200
Sep 23, 202125.1325.1324.9224.9724.9799,200
Sep 22, 202125.3625.3625.0525.1725.1796,800
Sep 21, 202125.4125.5625.2625.4025.4074,500
Sep 20, 202125.4125.7525.3625.5425.54211,200
Sep 17, 202125.0825.1724.9825.0125.0190,200
Sep 16, 202125.1025.2124.9325.0325.03150,700
Sep 15, 202125.2725.3425.0025.0625.06107,900
Sep 14, 202124.7825.2924.7825.2525.25110,900
Sep 13, 202124.8925.1924.7624.8424.84105,400
Sep 10, 202124.6525.0724.5725.0325.0389,700
Sep 09, 202124.8024.8524.5224.7824.7863,800
Sep 08, 202124.4524.7824.4524.7424.7451,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement