AdvisorShares Ranger Equity Bear ETF ( HDGE) - Price History
Monthly price history for HDGE (AdvisorShares Ranger Equity Bear ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.97 | $15.97 |
| June 2026 | $16.48 | $16.48 |
| May 2026 | $16.62 | $16.62 |
| April 2026 | $16.81 | $16.81 |
| March 2026 | $17.95 | $17.95 |
| February 2026 | $17.17 | $17.17 |
| January 2026 | $16.42 | $16.42 |
| December 2025 | $16.02 | $16.02 |
| November 2025 | $16.30 | $16.88 |
| October 2025 | $16.14 | $16.71 |
| September 2025 | $15.83 | $16.39 |
| August 2025 | $15.46 | $16.01 |
| July 2025 | $16.65 | $17.24 |
| June 2025 | $16.34 | $16.92 |
| May 2025 | $17.16 | $17.77 |
| April 2025 | $18.05 | $18.69 |
| March 2025 | $17.21 | $17.82 |
| February 2025 | $16.36 | $16.94 |
| January 2025 | $15.28 | $15.82 |
| December 2024 | $15.78 | $16.34 |
| November 2024 | $15.10 | $16.87 |
| October 2024 | $16.81 | $18.77 |
| September 2024 | $16.75 | $18.70 |
| August 2024 | $17.04 | $19.03 |
| July 2024 | $16.69 | $18.64 |
| June 2024 | $18.46 | $20.61 |
| May 2024 | $18.51 | $20.67 |
| April 2024 | $19.13 | $21.36 |
| March 2024 | $17.55 | $19.60 |
| February 2024 | $17.78 | $19.85 |
| January 2024 | $18.30 | $20.44 |
| December 2023 | $17.16 | $19.16 |
| November 2023 | $19.30 | $23.61 |
| October 2023 | $20.96 | $25.65 |
| September 2023 | $19.15 | $23.43 |
| August 2023 | $17.64 | $21.58 |
| July 2023 | $16.60 | $20.31 |
| June 2023 | $18.48 | $22.61 |
| May 2023 | $20.78 | $25.43 |
| April 2023 | $21.14 | $25.86 |
| March 2023 | $20.78 | $25.43 |
| February 2023 | $19.77 | $24.19 |
| January 2023 | $19.70 | $24.10 |
| December 2022 | $23.50 | $28.75 |
| November 2022 | $22.24 | $27.21 |
| October 2022 | $23.21 | $28.40 |
| September 2022 | $24.74 | $30.27 |
| August 2022 | $23.08 | $28.24 |
| July 2022 | $23.45 | $28.69 |
| June 2022 | $26.20 | $32.05 |
| May 2022 | $23.56 | $28.83 |
| April 2022 | $22.68 | $27.75 |
| March 2022 | $19.98 | $24.45 |
| February 2022 | $20.30 | $24.84 |
| January 2022 | $20.78 | $25.42 |
| December 2021 | $20.16 | $24.66 |
| November 2021 | $20.74 | $25.38 |
| October 2021 | $20.54 | $25.13 |
| September 2021 | $21.01 | $25.71 |
| August 2021 | $20.22 | $24.74 |
| July 2021 | $19.78 | $24.20 |
| June 2021 | $18.78 | $22.98 |
| May 2021 | $19.69 | $24.09 |
| April 2021 | $19.77 | $24.19 |
| March 2021 | $20.69 | $25.32 |
| February 2021 | $21.22 | $25.96 |
| January 2021 | $22.31 | $2.73 |
| December 2020 | $24.76 | $3.03 |
| November 2020 | $27.05 | $3.31 |
| October 2020 | $36.29 | $4.44 |
| September 2020 | $36.70 | $4.49 |
| August 2020 | $35.55 | $4.35 |
| July 2020 | $38.58 | $4.72 |
| June 2020 | $39.64 | $4.85 |
| May 2020 | $42.58 | $5.21 |
| April 2020 | $47.65 | $5.83 |
| March 2020 | $56.56 | $6.92 |
| February 2020 | $46.34 | $5.67 |
| January 2020 | $44.30 | $5.42 |
| December 2019 | $43.81 | $5.36 |
| November 2019 | $46.85 | $5.74 |
| October 2019 | $51.78 | $6.35 |
| September 2019 | $53.66 | $6.58 |
| August 2019 | $57.04 | $7 |
| July 2019 | $52.35 | $6.42 |
| June 2019 | $52.03 | $6.38 |
| May 2019 | $56.68 | $6.95 |
| April 2019 | $52.44 | $6.43 |
| March 2019 | $55.82 | $6.84 |
| February 2019 | $56.10 | $6.88 |
| January 2019 | $60.75 | $7.45 |
| December 2018 | $68.74 | $8.43 |
| November 2018 | $62.87 | $7.71 |
| October 2018 | $65.08 | $7.98 |
| September 2018 | $60.02 | $7.36 |
| August 2018 | $59.94 | $7.35 |
| July 2018 | $61.57 | $7.55 |
| June 2018 | $63.61 | $7.80 |
| May 2018 | $66.38 | $8.14 |
| April 2018 | $68.34 | $8.38 |
| March 2018 | $67.36 | $8.26 |
| February 2018 | $66.54 | $8.16 |
| January 2018 | $62.14 | $7.62 |
| December 2017 | $63.93 | $7.84 |
| November 2017 | $65.24 | $8 |
| October 2017 | $68.58 | $8.41 |
| September 2017 | $68.58 | $8.41 |
| August 2017 | $70.62 | $8.66 |
| July 2017 | $69.23 | $8.49 |
| June 2017 | $69.80 | $8.56 |
| May 2017 | $72.98 | $8.95 |
| April 2017 | $71.27 | $8.74 |
| March 2017 | $71.76 | $8.80 |
| February 2017 | $72.65 | $8.91 |
| January 2017 | $73.76 | $9.04 |
| December 2016 | $75.43 | $9.25 |
| November 2016 | $76.49 | $9.38 |
| October 2016 | $80.41 | $9.86 |
| September 2016 | $78.45 | $9.62 |
| August 2016 | $77.55 | $9.51 |
| July 2016 | $80.32 | $9.85 |
| June 2016 | $86.48 | $10.60 |
| May 2016 | $85.06 | $10.43 |
| April 2016 | $83.99 | $10.30 |
| March 2016 | $86.85 | $10.65 |
| February 2016 | $95.57 | $11.72 |
| January 2016 | $97.45 | $11.95 |
| December 2015 | $87.75 | $10.76 |
| November 2015 | $85.30 | $10.46 |
| October 2015 | $85.79 | $10.52 |
| September 2015 | $93.21 | $11.43 |
| August 2015 | $91.99 | $11.28 |
| July 2015 | $88.81 | $10.89 |
| June 2015 | $88.89 | $10.90 |
| May 2015 | $88.07 | $10.80 |
| April 2015 | $89.54 | $10.98 |
| March 2015 | $90.36 | $11.08 |
| February 2015 | $89.21 | $10.94 |
| January 2015 | $97.12 | $11.91 |
| December 2014 | $93.21 | $11.43 |
| November 2014 | $92.78 | $11.38 |
| October 2014 | $95.17 | $11.67 |
| September 2014 | $97.12 | $11.91 |
| August 2014 | $92.82 | $11.38 |
| July 2014 | $98.90 | $12.13 |
| June 2014 | $96.06 | $11.78 |
| May 2014 | $101.28 | $12.42 |
| April 2014 | $105.36 | $12.92 |
| March 2014 | $103.81 | $12.73 |
| February 2014 | $103.24 | $12.66 |
| January 2014 | $108.70 | $13.33 |
| December 2013 | $104.06 | $12.76 |
| November 2013 | $109.52 | $13.43 |
| October 2013 | $113.76 | $13.95 |
| September 2013 | $117.02 | $14.35 |
| August 2013 | $124.77 | $15.30 |
| July 2013 | $124.20 | $15.23 |
| June 2013 | $131.70 | $16.15 |
| May 2013 | $132.11 | $16.20 |
| April 2013 | $139.36 | $17.09 |
| March 2013 | $145.97 | $17.90 |
| February 2013 | $144.91 | $17.77 |
| January 2013 | $141.81 | $17.39 |
| December 2012 | $149.31 | $18.31 |
| November 2012 | $158.20 | $19.40 |
| October 2012 | $167.17 | $20.50 |
| September 2012 | $171.25 | $21 |
| August 2012 | $175.16 | $21.48 |
| July 2012 | $191.23 | $23.45 |
| June 2012 | $190.17 | $23.32 |
| May 2012 | $199.38 | $24.45 |
| April 2012 | $175.08 | $21.47 |
| March 2012 | $168.07 | $20.61 |
| February 2012 | $169.58 | $20.80 |
| January 2012 | $182.50 | $22.38 |
| December 2011 | $204.03 | $25.02 |
| November 2011 | $204.93 | $25.13 |
| October 2011 | $207.46 | $25.44 |
| September 2011 | $235.18 | $28.84 |
| August 2011 | $212.27 | $26.03 |
| July 2011 | $198.41 | $24.33 |
| June 2011 | $184.87 | $22.67 |
| May 2011 | $178.84 | $21.93 |
| April 2011 | $182.02 | $22.32 |
| March 2011 | $194.08 | $23.80 |
| February 2011 | $197.84 | $24.26 |
| January 2011 | $204.36 | $25.06 |
HDGE
Price: $15.97
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.51%
Dividend Per Share: 0.56 USD
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 125468
Market Capitalization: 65.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 3