MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDGE — AdvisorShares Active Bear ETF
NYSE ArcaAdvisorShares Active Bear ETF
$15.58
+0.04(+0.26%)
- O
- 15.45
- H
- 15.60
- L
- 15.39
- V
- 121.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.58
Period Return-18.98%
Period High$19.41
Period Low$13.77
Avg Daily Volume109.5K
Total Trading Days365
HDGE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.45 | $15.60 | $15.39 | $15.58 | +$0.04 | +0.26% | 121,503 | $15.46 | $15.39 $15.60 |
| Oct 1, 2026 | $15.58 | $15.74 | $15.49 | $15.54 | $-0.17 | -1.08% | 16,250 | $15.57 | $15.49 $15.74 |
| Sep 30, 2026 | $15.68 | $15.71 | $15.60 | $15.71 | +$0.10 | +0.64% | 155,717 | $15.64 | $15.60 $15.71 |
| Sep 29, 2026 | $15.59 | $15.70 | $15.54 | $15.61 | +$0.07 | +0.45% | 38,219 | $15.64 | $15.54 $15.70 |
| Sep 28, 2026 | $15.30 | $15.55 | $15.30 | $15.54 | +$0.23 | +1.50% | 265,153 | $15.44 | $15.30 $15.55 |
| Sep 25, 2026 | $15.41 | $15.41 | $15.28 | $15.31 | $-0.05 | -0.33% | 23,402 | $15.33 | $15.28 $15.41 |
| Sep 24, 2026 | $15.25 | $15.43 | $15.20 | $15.36 | +$0.14 | +0.92% | 104,271 | $15.34 | $15.20 $15.43 |
| Sep 23, 2026 | $15.06 | $15.22 | $15.06 | $15.22 | +$0.27 | +1.81% | 74,736 | $15.12 | $15.06 $15.22 |
| Sep 22, 2026 | $14.80 | $14.95 | $14.80 | $14.95 | +$0.05 | +0.34% | 71,210 | $14.89 | $14.80 $14.95 |
| Sep 21, 2026 | $14.87 | $14.98 | $14.85 | $14.90 | $-0.07 | -0.47% | 267,814 | $14.88 | $14.85 $14.98 |
| Sep 18, 2026 | $14.92 | $15.02 | $14.92 | $14.97 | +$0.12 | +0.81% | 204,782 | $14.95 | $14.92 $15.02 |
| Sep 17, 2026 | $14.75 | $14.86 | $14.75 | $14.85 | $-0.01 | -0.03% | 79,811 | $14.83 | $14.75 $14.86 |
| Sep 16, 2026 | $14.70 | $14.91 | $14.67 | $14.86 | +$0.17 | +1.12% | 62,421 | $14.74 | $14.67 $14.91 |
| Sep 15, 2026 | $14.47 | $14.72 | $14.47 | $14.69 | +$0.24 | +1.66% | 137,844 | $14.63 | $14.47 $14.72 |
| Sep 14, 2026 | $14.50 | $14.50 | $14.38 | $14.45 | $-0.09 | -0.62% | 79,092 | $14.42 | $14.38 $14.50 |
| Sep 11, 2026 | $14.50 | $14.60 | $14.50 | $14.54 | $-0.15 | -1.02% | 134,462 | $14.53 | $14.50 $14.60 |
| Sep 10, 2026 | $14.61 | $14.69 | $14.56 | $14.69 | +$0.17 | +1.20% | 143,734 | $14.64 | $14.56 $14.69 |
| Sep 9, 2026 | $14.35 | $14.55 | $14.35 | $14.52 | +$0.21 | +1.44% | 269,990 | $14.50 | $14.35 $14.55 |
| Sep 8, 2026 | $14.05 | $14.31 | $14.05 | $14.31 | +$0.25 | +1.79% | 22,998 | $14.26 | $14.05 $14.31 |
| Sep 4, 2026 | $14.08 | $14.18 | $14.02 | $14.06 | +$0.01 | +0.06% | 14,921 | $14.04 | $14.02 $14.18 |
| Sep 3, 2026 | $14.00 | $14.09 | $13.97 | $14.05 | $-0.08 | -0.57% | 21,031 | $14.02 | $13.97 $14.09 |
| Sep 2, 2026 | $14.28 | $14.30 | $14.05 | $14.13 | $-0.17 | -1.19% | 222,170 | $14.24 | $14.05 $14.30 |
| Sep 1, 2026 | $14.18 | $14.30 | $14.08 | $14.30 | +$0.27 | +1.90% | 57,325 | $14.24 | $14.08 $14.30 |
| Aug 31, 2026 | $14.05 | $14.11 | $13.91 | $14.03 | +$0.07 | +0.53% | 18,110 | $14.06 | $13.91 $14.11 |
| Aug 28, 2026 | $13.77 | $13.99 | $13.77 | $13.96 | $-0.04 | -0.29% | 55,895 | $13.92 | $13.77 $13.99 |
| Aug 27, 2026 | $14.03 | $14.05 | $13.94 | $14.00 | $-0.04 | -0.25% | 44,977 | $13.99 | $13.94 $14.05 |
| Aug 26, 2026 | $14.00 | $14.05 | $13.99 | $14.04 | +$0.01 | +0.04% | 8,901 | $14.02 | $13.99 $14.05 |
| Aug 25, 2026 | $14.13 | $14.15 | $14.01 | $14.03 | $-0.03 | -0.21% | 25,442 | $14.05 | $14.01 $14.15 |
| Aug 24, 2026 | $14.14 | $14.14 | $13.92 | $14.06 | $-0.03 | -0.25% | 25,958 | $14.05 | $13.92 $14.14 |
| Aug 21, 2026 | $14.15 | $14.15 | $14.06 | $14.09 | $-0.16 | -1.16% | 35,931 | $14.12 | $14.06 $14.15 |