HDGE - AdvisorShares Ranger Equity Bear ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20196.646.656.616.646.6463,621
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
Mar 29, 20196.876.886.826.856.85122,800
Mar 28, 20196.956.966.896.906.90182,600
Mar 27, 20196.947.036.926.956.95129,800
Mar 26, 20196.916.986.896.956.95449,300
Mar 25, 20197.047.086.987.017.01300,800
Mar 22, 20196.877.036.877.037.03731,400
Mar 21, 20196.966.976.816.826.82102,500
Mar 20, 20196.886.996.876.946.94234,600
Mar 19, 20196.856.916.806.896.89238,200
Mar 18, 20196.926.926.856.886.88336,500
Mar 15, 20196.926.946.896.926.92246,900
Mar 14, 20196.876.956.876.936.9369,300
Mar 13, 20196.876.916.856.876.87208,600
Mar 12, 20196.906.926.886.896.89157,300
Mar 11, 20197.017.016.906.926.92286,100
Mar 08, 20197.027.107.007.017.01423,200
Mar 07, 20196.947.036.927.017.01378,900
Mar 06, 20196.826.936.826.916.91210,700
Mar 05, 20196.826.856.806.846.84138,000
Mar 04, 20196.746.866.716.816.81280,300
Mar 01, 20196.826.826.746.776.77204,200
Feb 28, 20196.876.926.866.886.8894,300
Feb 27, 20196.886.946.866.886.88356,200
Feb 26, 20196.846.866.816.846.84152,000
Feb 25, 20196.836.836.786.816.81307,800
Feb 22, 20196.996.996.886.896.89410,300
Feb 21, 20197.047.066.997.027.02159,000
Feb 20, 20197.057.077.037.047.04293,800
Feb 19, 20197.067.087.027.067.06136,400
Feb 15, 20197.147.147.057.077.07260,900
Feb 14, 20197.167.227.127.147.14143,500
Feb 13, 20197.167.187.127.177.17222,700
Feb 12, 20197.277.277.177.187.18251,000
Feb 11, 20197.407.407.347.347.3491,700
Feb 08, 20197.457.487.407.437.43117,900
Feb 07, 20197.337.467.327.427.42971,600
Feb 06, 20197.267.317.247.267.26253,800
Feb 05, 20197.307.327.267.287.28334,700
Feb 04, 20197.407.407.327.337.33191,500
Feb 01, 20197.417.427.367.407.40181,200
Jan 31, 20197.537.577.437.457.45260,600
Jan 30, 20197.607.667.507.537.53329,300
Jan 29, 20197.607.677.597.637.63179,900
Jan 28, 20197.687.727.607.647.64152,000
Jan 25, 20197.717.717.617.647.64250,400
Jan 24, 20197.867.867.757.777.77158,600
Jan 23, 20197.757.887.727.817.81172,900
Jan 22, 20197.647.807.647.757.75281,900
Jan 18, 20197.737.737.577.617.61692,200
Jan 17, 20197.857.877.727.777.77465,500
Jan 16, 20197.897.937.807.847.84141,200
Jan 15, 20197.887.947.857.897.89450,200
Jan 14, 20197.907.957.847.897.89195,400
Jan 11, 20197.887.927.807.847.84175,600
Jan 10, 20197.957.997.847.867.86321,400
Jan 09, 20198.028.027.847.907.90840,700
Jan 08, 20198.048.148.008.038.03864,400
Jan 07, 20198.248.298.048.108.10344,900
Jan 04, 20198.478.508.228.268.26941,900
Jan 03, 20198.438.618.438.598.59344,900
Jan 02, 20198.498.578.348.408.40341,100
Dec 31, 20188.418.528.378.438.43307,000
Dec 28, 20188.448.538.338.488.48494,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...