Canada markets closed

AdvisorShares Ranger Equity Bear ETF (HDGE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.26+0.20 (+0.95%)
At close: 03:59PM EDT
21.39 +0.13 (+0.63%)
After hours: 06:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202421.2721.5321.2121.2621.2675,300
Apr 24, 202421.1521.2421.0621.0621.0655,600
Apr 23, 202421.3221.3220.9521.1121.11180,200
Apr 22, 202421.3521.4821.1821.2621.26342,300
Apr 19, 202421.5421.5421.3621.4121.41195,200
Apr 18, 202421.3721.6321.2921.4521.45111,100
Apr 17, 202421.3021.5121.2321.4721.47143,500
Apr 16, 202421.2821.5621.2821.4921.49319,600
Apr 15, 202420.9221.3420.8221.2921.2971,300
Apr 12, 202420.6921.0220.6621.0021.00154,900
Apr 11, 202420.5520.7720.4920.5620.56184,000
Apr 10, 202420.3120.7020.3120.6020.60171,300
Apr 09, 202420.0120.0319.8519.8519.8565,100
Apr 08, 202420.3520.3520.1520.1920.1953,500
Apr 05, 202420.3420.5120.3220.4320.4360,900
Apr 04, 202419.9520.3919.8920.3520.35105,600
Apr 03, 202420.1620.3420.1420.2020.2037,600
Apr 02, 202420.0120.2219.9820.2120.2196,000
Apr 01, 202419.6319.9119.6319.8219.8244,200
Mar 28, 202419.5819.6519.5319.6019.6044,500
Mar 27, 202420.0020.0019.6619.6619.6699,800
Mar 26, 202419.9820.2219.9520.2220.2247,200
Mar 25, 202419.9420.1319.9420.0920.0938,100
Mar 22, 202419.8620.0719.8620.0320.0324,900
Mar 21, 202419.8919.9119.7519.8519.8583,500
Mar 20, 202420.4120.4119.9220.0420.0447,200
Mar 19, 202420.4620.4820.3120.4020.4077,800
Mar 18, 202420.2620.4520.2220.3420.3418,100
Mar 15, 202420.3620.4020.2420.2620.2638,600
Mar 14, 202419.8920.4019.8920.2720.2767,700
Mar 13, 202419.9719.9919.7719.9419.9431,300
Mar 12, 202419.6920.0019.6919.9419.9458,100
Mar 11, 202419.8319.8319.6919.6919.6914,400
Mar 08, 202419.6319.8319.5319.7619.7686,200
Mar 07, 202419.8719.8919.7219.7719.7794,400
Mar 06, 202419.9820.0919.9020.0920.0925,100
Mar 05, 202420.0620.1919.9620.1320.1345,100
Mar 04, 202419.6819.9119.6819.8819.8850,600
Mar 01, 202419.9420.0919.7319.7819.7842,100
Feb 29, 202419.9319.9719.7219.8519.8592,700
Feb 28, 202420.0520.1819.9920.1620.1638,100
Feb 27, 202420.1620.1620.0020.0720.0758,400
Feb 26, 202420.2520.2920.0420.1920.1944,700
Feb 23, 202420.1620.3220.1320.2520.2567,300
Feb 22, 202419.9520.1919.9020.1720.1795,600
Feb 21, 202420.0420.1419.9820.0520.05102,700
Feb 20, 202419.6819.8519.6819.7519.7587,100
Feb 16, 202419.6119.7019.3719.6119.61109,800
Feb 15, 202419.5319.5319.2219.2819.2889,200
Feb 14, 202419.6819.9119.6219.6319.63104,400
Feb 13, 202419.7120.1219.7119.9819.98193,400
Feb 12, 202419.6919.6919.1319.2219.22151,300
Feb 09, 202419.7919.9019.6419.6919.6944,900
Feb 08, 202420.0120.1219.8519.8719.8751,400
Feb 07, 202419.9120.2419.8520.0620.06110,800
Feb 06, 202420.5520.6220.2220.2620.26224,900
Feb 05, 202420.2220.6520.2220.5220.52118,400
Feb 02, 202420.1620.4220.0620.1920.1979,600
Feb 01, 202420.2520.4520.0020.0520.05126,500
Jan 31, 202420.0320.4419.8520.4420.44115,900
Jan 30, 202419.8620.0019.8519.9119.91194,700
Jan 29, 202420.1020.1819.7819.8019.8024,300
Jan 26, 202420.0720.1219.9220.1220.1255,700
Jan 25, 202420.0520.2120.0220.1120.1145,500
Jan 24, 202419.8720.2419.8620.2320.2368,100
Jan 23, 202419.9720.1019.8520.0120.0169,400
Jan 22, 202420.3720.3720.0020.1620.16123,200
Jan 19, 202420.6420.7620.4620.5120.5160,200
Jan 18, 202420.6220.7920.5620.6120.6161,800
Jan 17, 202420.7420.8820.6820.7520.75297,600
Jan 16, 202420.4220.6420.3320.5720.5798,000
Jan 12, 202420.0120.2719.8220.2620.2675,400
Jan 11, 202419.9320.2519.9320.1020.1067,400
Jan 10, 202419.9220.0819.8719.9219.9226,300
Jan 09, 202419.9120.0319.7919.9119.9142,400
Jan 08, 202420.0420.0519.6519.6819.6865,700
Jan 05, 202420.1120.1119.7820.0420.0443,100
Jan 04, 202419.9520.0319.8820.0220.02132,700
Jan 03, 202419.5619.9819.5319.9819.98160,400
Jan 02, 202419.2319.3919.0919.2819.28100,800
Dec 29, 202318.9219.1718.9119.1619.16150,100
Dec 28, 202318.9919.0118.9018.9018.9070,300
Dec 27, 202318.9519.0618.9218.9718.97185,200
Dec 26, 202319.2019.2018.9218.9718.97477,600
Dec 26, 20231.835 Dividend
Dec 22, 202320.9821.1020.8721.0219.1998,400
Dec 21, 202321.2421.2821.0521.0819.2492,300
Dec 20, 202321.1921.4720.9821.4419.57390,800
Dec 19, 202321.3821.3821.0421.0619.22438,400
Dec 18, 202321.2421.4821.2421.4319.5698,700
Dec 15, 202321.2221.4421.2221.3019.44300,500
Dec 14, 202321.6721.6721.1121.2719.41352,600
Dec 13, 202322.9223.1121.9921.9920.07157,200
Dec 12, 202322.7123.0222.7122.9220.9255,500
Dec 11, 202322.9522.9522.7122.7320.75103,300
Dec 08, 202322.9523.0122.7822.9520.95251,700
Dec 07, 202323.0523.1722.9522.9520.9570,700
Dec 06, 202323.0023.1622.6923.1621.1490,500
Dec 05, 202322.7923.1922.7823.1021.0866,700
Dec 04, 202322.8822.8922.5722.6320.65112,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...