Skip to main content
HDGE logo

AdvisorShares Ranger Equity Bear ETF

HDGENYSEARCAAdvisorSharesEquity

$15.25Today:- (-)1Y −9.35%

As of Oct 16, 2026 close

Assets (AUM)
$61.48M
Expense ratio
3.62%
Dividend yield
3.70%
Holdings
73
52-week range
$13.77$18.45
Volume (live)
-
Avg. volume (3M)
103.48K

HDGE ETF Historical Prices: AdvisorShares Ranger Equity Bear ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HDGE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HDGE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HDGE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202615.1315.3214.9615.2515.25345.74K
Oct 15, 202615.4815.4815.1315.1315.1337.98K
Oct 14, 202615.6015.6715.5615.5615.5688.37K
Oct 13, 202615.2515.4215.2515.3815.38174.73K
Oct 12, 202615.3115.3915.3115.3615.3611.63K
Oct 9, 202615.2115.3515.2115.3215.3254.24K
Oct 8, 202615.5215.5215.2515.2515.2524.63K
Oct 7, 202615.3415.5715.3415.4115.4118.59K
Oct 6, 202615.2515.3215.1915.2615.26302.38K
Oct 5, 202615.4515.4515.3015.3215.3291.51K
Oct 2, 202615.4515.6115.3915.5815.58121.50K
Oct 1, 202615.5815.7415.4915.5415.5416.25K
Sep 30, 202615.6815.7115.6015.7115.71155.71K
Sep 29, 202615.5915.7015.5415.6115.6138.22K
Sep 28, 202615.3015.5515.3015.5415.54265.15K
Sep 25, 202615.4115.4115.2815.3115.3123.40K
Sep 24, 202615.2515.4315.2015.3615.36104.27K
Sep 23, 202615.0615.2215.0615.2215.2274.69K
Sep 22, 202614.8014.9514.8014.9514.9571.21K
Sep 21, 202614.8714.9814.8514.9014.90267.81K
Sep 18, 202614.9115.0214.9114.9714.97199.54K
Sep 17, 202614.7514.8614.7514.8514.8579.81K
Sep 16, 202614.7014.9114.6714.8614.8659.18K
Sep 15, 202614.4714.7214.4714.6914.69137.77K
Sep 14, 202614.5014.5014.3814.4514.4579.09K
Sep 11, 202614.5014.6014.4914.5414.54134.46K
Sep 10, 202614.6114.6914.5614.6914.69143.73K
Sep 9, 202614.3514.5514.3514.5214.52269.65K
Sep 8, 202614.0514.3114.0514.3114.3123.00K
Sep 4, 202614.0814.1814.0214.0614.0614.92K
Sep 3, 202614.0014.0913.9714.0514.0521.03K
Sep 2, 202614.2814.2914.0514.1314.13222.17K
Sep 1, 202614.1814.3014.0814.3014.3057.30K
Aug 31, 202614.0514.1113.9014.0314.0317.91K
Aug 28, 202613.7713.9913.7713.9613.9655.89K
Aug 27, 202614.0314.0513.9414.0014.0044.98K
Aug 26, 202614.0014.0513.9914.0414.048.90K
Aug 25, 202614.1314.1514.0114.0314.0325.44K
Aug 24, 202614.1414.1413.9214.0614.0625.96K
Aug 21, 202614.1514.1514.0614.1014.0935.93K
Aug 20, 202614.1314.2714.1314.2614.2617.95K
Aug 19, 202614.4714.4714.1214.1414.1427.66K
Aug 18, 202614.3714.5114.2914.4714.4767.20K
Aug 17, 202614.1514.4114.1514.3914.3978.78K
Aug 14, 202614.0314.1214.0314.1214.1228.36K
Aug 13, 202614.2114.2813.9814.0314.0353.00K
Aug 12, 202614.2814.2814.2214.2614.2552.96K
Aug 11, 202614.2414.2514.1614.2414.2477.59K
Aug 10, 202614.2314.3114.2114.2714.2771.98K
Aug 7, 202614.4514.4514.2114.2714.2729.00K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About AdvisorShares Ranger Equity Bear ETF Historical Prices

What is OHLC data for HDGE?

OHLC stands for Open, High, Low, Close - the four key price points for HDGE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HDGE?

The adjusted close price for HDGE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HDGE price history go?

HDGE historical price data is available from the ETF's inception on Jan 25, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HDGE data?

HDGE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HDGE?

Trading volume for HDGE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.