Free Trial

AdvisorShares Ranger Equity Bear ETF (HDGE) Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free HDGE Stock Alerts
$20.16
-0.09 (-0.44%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

AdvisorShares Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
-0.20%
1 Month
Performance
-5.88%
3 Month
Performance
+2.80%
6 Month
Performance
-15.22%
Year-To-Date
Performance
+5.22%
1 Year
Performance
-22.58%
Receive HDGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvisorShares Ranger Equity Bear ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

HDGE Stock Chart for Sunday, May, 19, 2024

HDGE Chart by TradingView

AdvisorShares Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.26$20.20
-0.30%		$20.27$20.18103,745 shs$72.32 million
05/16/2024$20.19$20.26
+0.35%		$20.27$20.1721,820 shs$72.53 million
05/15/2024$20.20$20.19
-0.05%		$20.31$19.92139,198 shs$72.28 million
05/14/2024$20.51$20.20
-1.51%		$20.30$20.0536,892 shs$72.32 million
05/13/2024$20.83$20.51
-1.54%		$20.68$20.3775,962 shs$73.43 million
05/10/2024$20.68$20.82
+0.68%		$20.86$20.5724,396 shs$74.54 million
05/09/2024$20.92$20.68
-1.15%		$20.90$20.6731,840 shs$74.03 million
05/08/2024$20.74$20.92
+0.87%		$21.02$20.9129,489 shs$74.89 million
05/07/2024$20.73$20.74
+0.05%		$20.74$20.6350,629 shs$74.25 million
05/06/2024$20.90$20.73
-0.81%		$20.83$20.73197,622 shs$74.21 million
05/03/2024$20.95$20.92
-0.14%		$20.96$20.59207,835 shs$74.89 million
05/02/2024$21.21$20.95
-1.23%		$21.27$20.9237,894 shs$75.00 million
05/01/2024$21.34$21.21
-0.61%		$21.39$20.86109,412 shs$75.93 million
04/30/2024$20.97$21.34
+1.76%		$21.36$21.16195,446 shs$76.40 million
04/29/2024$21.11$20.97
-0.66%		$21.02$20.8726,697 shs$75.07 million
04/26/2024$21.26$21.12
-0.66%		$21.32$21.0531,177 shs$75.61 million
04/25/2024$21.06$21.26
+0.97%		$21.53$21.2175,276 shs$76.11 million
04/24/2024$21.08$21.06
-0.12%		$21.24$21.0650,579 shs$75.38 million
04/23/2024$21.27$21.08
-0.89%		$21.32$20.95180,206 shs$75.47 million
04/22/2024$21.41$21.27
-0.65%		$21.48$21.18342,279 shs$76.15 million
04/19/2024$21.52$21.42
-0.46%		$21.62$21.37195,197 shs$116.10 million
04/18/2024$21.45$21.52
+0.33%		$21.63$21.29111,148 shs$116.64 million
04/17/2024$21.47$21.45
-0.09%		$21.49$21.23143,516 shs$116.26 million
04/16/2024$21.30$21.47
+0.80%		$21.56$21.28319,603 shs$116.37 million
04/15/2024$21.00$21.30
+1.43%		$21.33$20.8271,330 shs$115.45 million
04/12/2024$20.56$20.99
+2.07%		$21.02$20.68154,842 shs$113.74 million
04/11/2024$20.56$20.56$20.77$20.49183,961 shs$111.44 million
04/10/2024$19.86$20.56
+3.52%		$20.70$20.31171,263 shs$111.44 million
04/09/2024$20.22$19.86
-1.76%		$20.03$19.8565,148 shs$107.64 million
04/08/2024$20.43$20.22
-1.05%		$20.28$20.1653,464 shs$109.57 million
04/05/2024$20.36$20.38
+0.12%		$20.51$20.3260,848 shs$110.46 million
04/04/2024$20.16$20.36
+0.97%		$20.39$19.89105,619 shs$110.32 million
04/03/2024$20.20$20.16
-0.20%		$20.34$20.1437,609 shs$109.27 million
04/02/2024$19.83$20.20
+1.87%		$20.22$19.9896,010 shs$109.48 million
04/01/2024$19.60$19.83
+1.17%		$19.91$19.6444,142 shs$107.48 million
03/29/2024$19.65$19.60
-0.25%		$19.65$19.5344,469 shs$106.23 million
03/28/2024$19.69$19.65
-0.20%		$19.65$19.5344,469 shs$106.50 million
03/27/2024$20.22$19.69
-2.62%		$20.00$19.6699,809 shs$106.72 million
03/26/2024$20.13$20.22
+0.45%		$20.22$19.9547,239 shs$109.59 million
03/25/2024$20.03$20.13
+0.50%		$20.13$19.9638,195 shs$109.11 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$19.84$20.06
+1.11%		$20.07$19.8624,902 shs$108.73 million
03/21/2024$20.02$19.84
-0.90%		$19.91$19.7583,482 shs$107.53 million
03/20/2024$20.36$20.02
-1.67%		$20.38$19.9247,170 shs$108.51 million
03/19/2024$20.34$20.36
+0.10%		$20.48$20.3177,763 shs$110.35 million
03/18/2024$20.26$20.34
+0.39%		$20.45$20.2418,055 shs$110.24 million
03/15/2024$20.28$20.27
-0.05%		$20.35$20.2438,620 shs$109.86 million
03/14/2024$19.95$20.28
+1.65%		$20.40$19.9767,714 shs$109.92 million
03/13/2024$19.91$19.95
+0.20%		$19.99$19.7731,254 shs$108.13 million
03/12/2024$19.73$19.91
+0.91%		$20.00$19.8258,091 shs$107.91 million
03/11/2024$19.76$19.73
-0.15%		$19.78$19.6914,441 shs$106.94 million
03/08/2024$19.75$19.80
+0.25%		$19.83$19.5386,194 shs$107.32 million
03/07/2024$19.99$19.75
-1.20%		$19.89$19.7294,407 shs$107.05 million
03/06/2024$20.13$19.99
-0.70%		$20.06$19.9125,091 shs$108.35 million
03/05/2024$19.82$20.13
+1.56%		$20.19$19.9645,107 shs$109.11 million
03/04/2024$19.78$19.82
+0.20%		$19.91$19.8050,564 shs$107.42 million
03/01/2024$19.83$19.75
-0.40%		$20.09$19.7542,084 shs$107.05 million
02/29/2024$20.14$19.83
-1.54%		$19.97$19.7292,717 shs$107.48 million
02/28/2024$20.04$20.14
+0.50%		$20.18$19.9938,090 shs$109.16 million
02/27/2024$20.21$20.04
-0.84%		$20.14$20.0158,427 shs$108.62 million
02/26/2024$20.25$20.21
-0.20%		$20.29$20.0444,685 shs$109.54 million
02/23/2024$20.14$20.24
+0.50%		$20.32$20.1667,256 shs$109.70 million
02/22/2024$20.02$20.14
+0.60%		$20.19$19.9095,422 shs$109.16 million
02/21/2024$19.75$20.02
+1.37%		$20.14$19.96102,741 shs$108.51 million
02/20/2024$19.61$19.75
+0.71%		$19.85$19.7187,068 shs$107.05 million
02/19/2024$19.61$19.61$19.70$19.37109,700 shs$106.29 million

Related Companies:
This page (NYSEARCA:HDGE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
41 banks launch ‘crypto dollar’
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press