AdvisorShares Ranger Equi... (HDGE)
AMEX: HDGE
· Real-Time Price · USD
16.34
0.00 (0.00%)
At close: Oct 02, 2025, 10:56 AM
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 16.26 | 16.45 | 16.25 | 16.34 | 16.34 | -0.31% | 48,184 |
| Sep 30, 2025 | 16.33 | 16.49 | 16.30 | 16.39 | 16.39 | 0.55% | 85,338 |
| Sep 29, 2025 | 16.21 | 16.34 | 16.21 | 16.30 | 16.30 | 0.31% | 95,400 |
| Sep 26, 2025 | 16.36 | 16.42 | 16.25 | 16.25 | 16.25 | -0.98% | 229,539 |
| Sep 25, 2025 | 16.24 | 16.48 | 16.24 | 16.41 | 16.41 | 1.61% | 239,419 |
| Sep 24, 2025 | 16.12 | 16.16 | 16.03 | 16.15 | 16.15 | 0.12% | 30,600 |
| Sep 23, 2025 | 16.05 | 16.13 | 15.92 | 16.13 | 16.13 | 0.31% | 57,233 |
| Sep 22, 2025 | 16.11 | 16.18 | 16.05 | 16.08 | 16.08 | -0.43% | 52,400 |
| Sep 19, 2025 | 15.92 | 16.18 | 15.92 | 16.15 | 16.15 | 0.94% | 82,900 |
| Sep 18, 2025 | 15.96 | 16.07 | 15.95 | 16.00 | 16.00 | -0.93% | 21,676 |
| Sep 17, 2025 | 16.15 | 16.17 | 15.76 | 16.15 | 16.15 | 0.12% | 40,400 |
| Sep 16, 2025 | 16.18 | 16.24 | 16.09 | 16.13 | 16.13 | -0.37% | 13,007 |
| Sep 15, 2025 | 16.07 | 16.19 | 16.03 | 16.19 | 16.19 | 0.12% | 71,900 |
| Sep 12, 2025 | 15.94 | 16.17 | 15.94 | 16.17 | 16.17 | 1.63% | 60,200 |
| Sep 11, 2025 | 16.14 | 16.14 | 15.88 | 15.91 | 15.91 | -1.43% | 190,048 |
| Sep 10, 2025 | 16.00 | 16.21 | 15.99 | 16.14 | 16.14 | 0.69% | 48,117 |
| Sep 9, 2025 | 15.90 | 16.09 | 15.90 | 16.03 | 16.03 | 1.01% | 221,500 |
| Sep 8, 2025 | 15.80 | 16.03 | 15.80 | 15.87 | 15.87 | 0.32% | 81,600 |
| Sep 5, 2025 | 15.93 | 15.94 | 15.62 | 15.82 | 15.82 | -0.88% | 114,200 |
| Sep 4, 2025 | 16.20 | 16.22 | 15.96 | 15.96 | 15.96 | -1.42% | 85,441 |
Page 1 of 136