Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HDGE Historical Prices

AdvisorShares Active Bear ETF · daily open, high, low, close & volume

Trading days
249
Period high
18.45
Period low
13.77
Period change
-12.62%
DateOpenHighLowCloseChangeVolume
Oct 29, 202614.7514.7514.6114.61-2.40%80,827
Oct 28, 202614.9915.1014.9714.97+0.00%45,942
Oct 27, 202615.0215.0914.9614.97-0.73%34,691
Oct 26, 202615.0015.1014.9315.08+0.47%55,422
Oct 23, 202614.8815.0514.8815.01+1.76%32,380
Oct 22, 202615.0815.0814.7514.75-1.99%100,521
Oct 21, 202615.0015.1114.9815.05+0.14%121,850
Oct 20, 202615.2815.2814.9615.03-1.89%16,505
Oct 19, 202615.2115.3715.2115.32+0.46%38,539
Oct 16, 202615.1315.3214.9615.25+0.79%345,741
Oct 15, 202615.4815.4815.1315.13-2.76%37,987
Oct 14, 202615.6015.6715.5615.56+1.17%88,370
Oct 13, 202615.2515.4215.2515.38+0.13%174,730
Oct 12, 202615.3115.3915.3115.36+0.26%11,636
Oct 9, 202615.2115.3515.2115.32+0.46%54,238
Oct 8, 202615.5215.5215.2515.25-1.04%24,632
Oct 7, 202615.3415.5715.3415.41+0.98%18,594
Oct 6, 202615.2515.3215.1915.26-0.39%302,380
Oct 5, 202615.4515.4515.3015.32-1.67%91,514
Oct 2, 202615.4515.6015.3915.58+0.26%121,507
Oct 1, 202615.5815.7415.4915.54-1.08%16,250
Sep 30, 202615.6815.7115.6015.71+0.64%155,717
Sep 29, 202615.5915.7015.5415.61+0.45%38,219
Sep 28, 202615.3015.5515.3015.54+1.50%265,153
Sep 25, 202615.4115.4115.2815.31-0.33%23,402
Sep 24, 202615.2515.4315.2015.36+0.92%104,271
Sep 23, 202615.0615.2215.0615.22+1.81%74,736
Sep 22, 202614.8014.9514.8014.95+0.34%71,210
Sep 21, 202614.8714.9814.8514.90-0.47%267,814
Sep 18, 202614.9115.0214.9114.97+0.81%204,782
Sep 17, 202614.7514.8614.7514.85-0.03%79,811
Sep 16, 202614.7014.9114.6714.86+1.12%62,421
Sep 15, 202614.4714.7214.4714.69+1.66%137,844
Sep 14, 202614.5014.5014.3814.45-0.62%79,092
Sep 11, 202614.5014.6014.4914.54+0.17%134,462
Sep 9, 202614.3514.5514.3514.52+1.44%269,990
Sep 8, 202614.0514.3114.0514.31+1.79%22,996
Sep 4, 202614.0814.1814.0214.06+0.06%14,921
Sep 3, 202614.0014.0913.9714.05-0.57%21,031
Sep 2, 202614.2814.2914.0514.13+0.69%222,170
Aug 31, 202614.0514.1113.9014.03+0.53%18,110
Aug 28, 202613.7713.9913.7713.96-0.29%55,895
Aug 27, 202614.0314.0513.9414.00-0.25%44,977
Aug 26, 202614.0014.0513.9914.04+0.04%8,901
Aug 25, 202614.1314.1514.0114.03-0.21%25,442
Aug 24, 202614.1414.1413.9214.06-0.25%25,958
Aug 21, 202614.1514.1514.0614.09-1.16%35,931
Aug 20, 202614.1314.2714.1314.26+0.85%17,949
Aug 19, 202614.4714.4714.1214.14-2.28%27,665
Aug 18, 202614.3714.5114.2914.47+0.56%67,198
Aug 17, 202614.1514.4114.1514.39+1.94%79,336
Aug 14, 202614.0314.1214.0314.12+0.65%28,741
Aug 13, 202614.2114.2813.9814.03-1.61%53,003
Aug 12, 202614.2814.2814.2214.25+0.08%52,929
Aug 11, 202614.2414.2514.1614.24-0.19%77,592
Aug 10, 202614.2314.3114.2114.27+0.00%71,985
Aug 7, 202614.4514.4514.2114.27-1.86%28,999
Aug 6, 202614.6114.6114.4914.54+0.11%109,209
Aug 5, 202614.3714.5514.3714.52+0.44%74,536
Aug 4, 202614.7814.7814.4414.46-2.45%273,230
Aug 3, 202614.9714.9714.7814.82-2.03%38,101
Jul 31, 202615.1415.3015.1215.13+0.40%13,348
Jul 30, 202614.9015.2614.9015.07+2.59%258,084
Jul 29, 202614.8714.8714.5614.69-1.61%184,564
Jul 28, 202615.3115.3114.8314.93-3.18%97,369
Jul 27, 202615.8215.8215.3215.42-3.28%105,475
Jul 24, 202616.3216.3215.8515.94-2.55%37,199
Jul 23, 202616.2916.4216.2616.36+1.18%106,256
Jul 22, 202615.9816.2015.9816.17+1.25%31,798
Jul 21, 202615.7715.9815.7715.97+0.95%35,606
Jul 20, 202615.8515.8715.7415.82+0.50%47,095
Jul 17, 202615.7415.7915.5315.74+1.09%46,028
Jul 16, 202615.8015.8015.5515.57-2.07%40,432
Jul 15, 202615.9015.9415.6415.90-0.31%51,452
Jul 14, 202615.9216.0415.9215.95+0.50%38,848
Jul 13, 202615.9715.9715.8515.87-1.00%32,179
Jul 10, 202615.9516.0815.9516.03-0.56%30,749
Jul 9, 202616.2916.2916.0716.12-0.49%24,039
Jul 8, 202615.9916.2815.9916.20+2.14%89,395
Jul 7, 202615.8015.8815.6715.86+1.67%54,421
Jul 6, 202615.8915.8915.6015.60-2.32%48,719
Jul 2, 202616.1116.1115.9715.97-1.48%47,607
Jul 1, 202616.5716.5716.0316.21-1.70%84,005
Jun 30, 202616.5516.6316.4716.49+0.22%32,140
Jun 29, 202616.3116.5716.3116.45-0.09%31,023
Jun 26, 202616.9316.9316.4716.47-2.37%53,244
Jun 25, 202616.8016.9516.6016.87+0.42%22,218
Jun 24, 202617.0217.0216.6716.80-1.18%43,306
Jun 23, 202617.0417.0416.8417.00-0.47%85,990
Jun 22, 202616.9817.0816.8917.08+0.83%46,600
Jun 18, 202616.8416.9616.8416.94-0.26%64,897
Jun 17, 202616.5717.0216.4416.98+2.81%80,515
Jun 16, 202616.4516.5216.3516.52+0.00%31,725
Jun 15, 202616.2816.5416.2016.52+0.55%158,971
Jun 12, 202616.3916.5516.3716.43-0.36%49,835
Jun 11, 202616.7016.8116.4816.49-1.14%92,007
Jun 10, 202616.6716.6816.4516.68+0.60%104,111
Jun 9, 202616.7416.7416.3616.58-1.07%88,124
Jun 8, 202616.7416.7616.5916.76+0.48%47,481
Jun 5, 202616.5716.7416.5716.68+0.54%211,087
Jun 4, 202616.7616.7616.4116.59-1.78%55,776
Jun 3, 202616.5216.9616.5216.89+2.55%104,337
Jun 2, 202616.3316.5516.3316.47+1.35%54,027
Jun 1, 202616.6216.6216.2516.25-2.23%85,755
May 29, 202616.8016.8016.5516.62-0.95%75,476
May 28, 202616.9416.9416.7516.78-1.24%73,964
May 27, 202617.0017.0216.7516.99+0.00%55,261
May 26, 202617.0117.0516.9316.99+0.06%38,210
May 22, 202617.0817.1016.9516.98-1.11%37,908
May 21, 202617.5217.5217.1017.17+0.12%34,657
May 20, 202617.6517.7317.1517.15-1.61%41,371
May 19, 202617.3517.4717.2517.43+0.93%50,538
May 18, 202617.4817.5817.2217.27-1.87%56,242
May 15, 202617.5817.6417.4717.60+0.92%53,683
May 14, 202617.5117.5117.2617.44-0.46%20,689
May 13, 202617.4117.5917.4117.52+1.72%51,392
May 12, 202617.1417.2717.0917.22+1.37%139,346
May 11, 202616.7817.0416.7816.99+2.15%34,713
May 8, 202616.8416.8416.6316.63-0.46%21,242
May 7, 202616.9016.9016.6116.71-1.94%84,232
May 6, 202617.1017.1317.0117.04-0.93%39,245
May 5, 202617.0817.3317.0817.20-0.29%10,422
May 4, 202616.9517.2616.8817.25+2.37%39,254
May 1, 202616.7816.8516.6116.85+0.24%113,428
Apr 30, 202617.0317.0516.7916.81-0.80%32,693
Apr 29, 202616.8017.0216.8016.95+0.68%30,779
Apr 28, 202617.0217.0216.7716.83-0.71%36,502
Apr 27, 202616.8816.9516.8216.95+0.06%28,586
Apr 24, 202616.9917.0516.9416.94+0.00%90,063
Apr 23, 202616.5217.1216.5216.94+3.36%91,322
Apr 22, 202616.2416.4616.2316.39+0.18%50,184
Apr 21, 202616.2116.3816.0016.36+1.11%236,689
Apr 20, 202616.4816.4816.1716.18-1.28%97,176
Apr 17, 202616.6416.6416.3216.39-2.50%601,855
Apr 16, 202616.8516.9616.8016.81-0.94%146,470
Apr 15, 202617.0017.0716.9016.97-0.93%114,991
Apr 14, 202617.2517.2517.0517.13-0.98%455,233
Apr 13, 202617.7517.7817.3017.30-2.20%73,210
Apr 10, 202617.5417.7117.5417.69+1.14%76,138
Apr 9, 202617.5817.7117.4717.49+0.46%218,577
Apr 8, 202617.2917.4917.1517.41-1.47%576,485
Apr 7, 202617.7017.7517.6117.67+0.11%496,253
Apr 6, 202617.8317.8317.6117.65-1.01%166,438
Apr 2, 202618.1318.1517.8017.83-0.50%819,577
Apr 1, 202617.8818.0417.8217.92-0.17%253,188
Mar 31, 202618.1018.2817.8717.95-1.94%212,956
Mar 30, 202618.2718.3718.1618.30-0.73%184,414
Mar 27, 202618.1318.4518.1318.44+2.15%170,894
Mar 26, 202618.1418.1617.9318.05-0.16%759,076
Mar 25, 202618.0018.2718.0018.08-0.11%48,542
Mar 24, 202618.0418.1818.0418.10+0.95%99,112
Mar 23, 202617.9118.0217.7817.93-1.48%160,547
Mar 20, 202618.0618.2418.0618.20+0.89%156,677
Mar 19, 202618.1718.2017.9518.04-0.02%792,407
Mar 18, 202617.8118.0617.8118.04+1.42%228,104
Mar 17, 202617.7517.7917.6017.79-0.45%68,235
Mar 16, 202617.7917.8717.7217.87-0.56%48,944
Mar 13, 202617.9317.9717.8817.97+0.11%710,605
Mar 12, 202617.8917.9517.7217.95+0.90%222,315
Mar 11, 202617.6517.8917.6117.79+0.45%352,696
Mar 10, 202617.4617.7817.4617.71+0.97%444,632
Mar 9, 202617.6817.9217.4317.54+0.52%400,492
Mar 6, 202617.4117.6217.3917.45+1.45%800,775
Mar 5, 202617.2717.3017.0417.20+0.23%109,943
Mar 4, 202617.2517.3117.0917.16-0.46%693,552
Mar 3, 202617.4817.7317.1617.24+0.12%162,142
Mar 2, 202617.3917.4617.1717.22+0.29%592,554
Feb 27, 202617.1717.2817.1117.17+1.54%74,858
Feb 26, 202616.9517.0216.8216.91-0.98%51,736
Feb 25, 202617.1917.2217.0517.08+0.04%47,339
Feb 24, 202617.1017.1616.9917.07-0.47%55,967
Feb 23, 202616.8617.2216.8317.15+2.42%45,745
Feb 20, 202616.8416.9016.6916.75+0.27%42,884
Feb 19, 202616.6616.8216.6316.70+0.30%336,444
Feb 18, 202616.8616.9116.6216.65-1.54%25,073
Feb 17, 202616.9017.0616.8516.91-0.12%366,463
Feb 13, 202616.8917.0216.8216.93-0.41%51,723
Feb 12, 202616.5017.0816.4717.00+1.98%119,529
Feb 11, 202616.4516.6916.4516.67+1.71%42,182
Feb 10, 202616.4316.4316.2616.39-0.24%24,899
Feb 9, 202616.5716.5716.4316.43+0.00%99,883
Feb 6, 202616.7516.7516.4316.43-2.43%91,058
Feb 5, 202616.6316.9116.5516.84+1.75%84,374
Feb 4, 202616.7716.7716.4316.55-1.49%102,897
Feb 3, 202616.4216.9116.4216.80+2.63%56,401
Feb 2, 202616.4516.4516.2216.37-0.30%21,324
Jan 30, 202616.5416.5816.3916.42-0.68%65,645
Jan 29, 202616.4816.6416.4816.53+0.25%119,896
Jan 28, 202616.2916.4916.2916.49+1.01%55,709
Jan 27, 202616.1716.3716.1716.32+0.96%74,675
Jan 26, 202616.1516.2016.1316.17+0.06%90,402
Jan 23, 202616.0816.1916.0716.16+0.69%24,390
Jan 22, 202616.0316.0515.9316.05-0.56%38,973
Jan 21, 202616.3216.3216.0816.14-1.11%88,421
Jan 20, 202616.1816.3416.1716.32+1.90%174,682
Jan 16, 202615.9716.0215.9116.02+0.74%19,313
Jan 15, 202615.8715.9515.8315.90-0.15%22,680
Jan 14, 202615.9515.9915.8815.92-0.04%36,043
Jan 13, 202615.8415.9915.8015.93+0.76%119,774
Jan 12, 202615.8815.9015.8015.81-0.19%27,129
Jan 9, 202615.7315.9415.7315.84+0.00%36,505
Jan 8, 202616.0216.0215.7215.84-0.81%79,178
Jan 7, 202615.8015.9715.7915.97+1.04%78,713
Jan 6, 202615.9716.0215.7915.80-0.97%43,104
Jan 5, 202616.1516.1515.8415.96-1.18%122,050
Jan 2, 202616.0116.2316.0116.15+0.81%37,198
Dec 31, 202515.9516.1115.9516.02+0.44%381,547
Dec 30, 202515.8915.9615.8915.95+0.13%95,952
Dec 29, 202515.8915.9615.8215.93+0.68%83,015
Dec 26, 202515.9415.9415.8215.82-0.30%24,780
Dec 24, 202515.8815.9015.8215.87-0.25%36,843
Dec 23, 202515.8215.9215.8115.91+0.70%128,054
Dec 22, 202515.8315.8315.7015.80-3.89%80,446
Dec 19, 202516.3916.4416.3416.44+0.06%75,135
Dec 18, 202516.3416.4416.2216.43+0.12%148,010
Dec 17, 202516.4116.4316.2616.41-0.06%78,924
Dec 16, 202516.3216.4416.3016.42+0.49%65,438
Dec 15, 202516.1716.3816.1716.34+0.62%47,532
Dec 12, 202516.0916.2616.0516.24+0.74%250,582
Dec 11, 202516.2916.2916.0816.12-1.10%206,240
Dec 10, 202516.6416.6416.2116.30-2.16%197,690
Dec 9, 202516.6716.6716.5716.66+0.13%82,938
Dec 8, 202516.5716.6516.5316.64+0.54%56,354
Dec 5, 202516.7216.7216.4516.55-0.36%46,657
Dec 4, 202516.5716.6616.5516.61+0.30%141,289
Dec 3, 202516.8716.8716.5616.56-1.78%94,651
Dec 2, 202516.8216.9516.8116.86+0.18%61,100
Dec 1, 202517.1217.1216.7416.83-0.30%129,826
Nov 28, 202516.9516.9616.8616.88-0.30%56,197
Nov 26, 202517.0517.0516.8716.93-0.53%276,205
Nov 25, 202517.3217.3217.0017.02-2.18%135,485
Nov 24, 202517.3417.4517.3217.40-0.11%204,458
Nov 21, 202517.7217.7317.3117.42-2.46%57,185
Nov 20, 202517.5317.8617.4317.86+1.13%491,089
Nov 19, 202517.6417.7117.5717.66+0.23%82,869
Nov 18, 202517.7517.7517.5217.62-0.06%345,593
Nov 17, 202517.3017.6617.2517.63+2.50%86,450
Nov 14, 202517.2017.3417.1317.20+0.53%72,496
Nov 13, 202517.0217.1716.9017.11+1.19%103,400
Nov 12, 202516.8516.9116.7916.91-0.30%25,509
Nov 11, 202516.9416.9616.8716.96-0.41%49,254
Nov 10, 202516.9717.1616.9217.03-0.52%50,929
Nov 7, 202517.3717.4017.1117.12-1.22%180,141
Nov 6, 202516.9317.3516.9317.33+2.76%155,734
Nov 5, 202517.0117.0116.7816.86-0.86%49,038
Nov 4, 202516.9417.0816.8817.01+1.43%234,881
Nov 3, 202516.7416.9716.7416.77+0.36%70,678
Oct 31, 202516.8716.9216.7016.71-0.06%46,441
Oct 30, 202516.6016.7616.4316.72+0.84%78,334

Daily open, high, low, close and volume for AdvisorShares Active Bear ETF (HDGE). Showing 249 trading days. Unadjusted prices.