HDGE Historical Prices
NYSEARCA: HDGEAdvisorSharesTrading--Inverse EquityETFUSD
15.32+0.07 (+0.46%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
HDGE price history
The price history for Ranger Equity Bear Bear (HDGE) on this page begins on October 7, 2026, when the stock closed at $15.41; it most recently closed at $15.32 on October 9, 2026. The highest price in this record is $15.57, reached on October 7, 2026; the latest close is 1.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HDGE returns
1 week
-0.58%
HDGE price return, excluding dividends.
HDGE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.21 | 15.35 | 15.21 | 15.32 | +0.46% | |
| 15.52 | 15.48 | 15.25 | 15.25 | -1.04% | |
| 15.34 | 15.57 | 15.41 | 15.41 | — |