Stock listing
NYSE Arca:HDGE AdvisorShares Active Bear ETF Stock
Follow AdvisorShares Active Bear ETF into a list and get an email when it puts out news.
Share price · AMEX:HDGE
$14.70 USD +0.09 (+0.6%)
Close on Oct 30, 2026
- Day range
- $14.59 – $14.80 USDOct 30, 2026
- Volume
- 266,300 sharesOct 30, 2026
- 52-week range
- $13.77 – $18.45 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.35M USDMedian day 58,263 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:HDGE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.70 | +0.09 | +0.6% | $14.59 | $14.80 | $14.59 | 266,300 | |
| $14.61 | -0.36 | -2.4% | $14.75 | $14.75 | $14.61 | 80,700 | |
| $14.97 | 0.00 | 0.0% | $14.99 | $15.10 | $14.97 | 45,900 | |
| $14.97 | -0.11 | -0.7% | $15.02 | $15.09 | $14.96 | 34,700 | |
| $15.08 | +0.07 | +0.5% | $15.00 | $15.10 | $14.93 | 55,400 | |
| $15.01 | +0.26 | +1.8% | $14.88 | $15.05 | $14.88 | 30,200 | |
| $14.75 | -0.30 | -2.0% | $15.08 | $15.08 | $14.75 | 100,500 | |
| $15.05 | +0.02 | +0.1% | $15.00 | $15.11 | $14.98 | 121,800 | |
| $15.03 | -0.29 | -1.9% | $15.28 | $15.28 | $14.96 | 16,300 | |
| $15.32 | +0.07 | +0.5% | $15.21 | $15.37 | $15.21 | 38,500 | |
| $15.25 | +0.12 | +0.8% | $15.13 | $15.32 | $14.96 | 345,700 | |
| $15.13 | -0.43 | -2.8% | $15.48 | $15.48 | $15.13 | 38,000 | |
| $15.56 | +0.18 | +1.2% | $15.60 | $15.67 | $15.56 | 88,400 | |
| $15.38 | +0.02 | +0.1% | $15.25 | $15.42 | $15.25 | 174,700 | |
| $15.36 | +0.04 | +0.3% | $15.31 | $15.39 | $15.31 | 11,600 | |
| $15.32 | +0.07 | +0.5% | $15.21 | $15.35 | $15.21 | 54,200 | |
| $15.25 | -0.16 | -1.0% | $15.52 | $15.52 | $15.25 | 24,600 | |
| $15.41 | +0.15 | +1.0% | $15.34 | $15.57 | $15.34 | 18,600 | |
| $15.26 | -0.06 | -0.4% | $15.25 | $15.32 | $15.19 | 302,380 | |
| $15.32 | -0.26 | -1.7% | $15.45 | $15.45 | $15.30 | 91,514 | |
| $15.58 | +0.04 | +0.3% | $15.45 | $15.60 | $15.39 | 121,500 | |
| $15.54 | -0.17 | -1.1% | $15.58 | $15.74 | $15.49 | 16,200 | |
| $15.71 | +0.10 | +0.6% | $15.68 | $15.71 | $15.60 | 155,700 | |
| $15.61 | +0.07 | +0.5% | $15.59 | $15.70 | $15.54 | 38,219 | |
| $15.54 | +0.23 | +1.5% | $15.30 | $15.55 | $15.30 | 265,153 | |
| $15.31 | -0.05 | -0.3% | $15.41 | $15.41 | $15.28 | 23,400 | |
| $15.36 | +0.14 | +0.9% | $15.25 | $15.43 | $15.20 | 104,300 | |
| $15.22 | +0.27 | +1.8% | $15.06 | $15.22 | $15.06 | 74,700 | |
| $14.95 | +0.05 | +0.3% | $14.80 | $14.95 | $14.80 | 71,210 | |
| $14.90 | -0.07 | -0.5% | $14.87 | $14.98 | $14.85 | 267,813 | |
| $14.97 | +0.12 | +0.8% | $14.92 | $15.02 | $14.92 | 204,800 | |
| $14.85 | -0.01 | -0.1% | $14.75 | $14.86 | $14.75 | 79,800 | |
| $14.86 | +0.17 | +1.2% | $14.70 | $14.91 | $14.67 | 59,200 | |
| $14.69 | +0.24 | +1.7% | $14.47 | $14.72 | $14.47 | 137,800 | |
| $14.45 | -0.09 | -0.6% | $14.50 | $14.50 | $14.38 | 79,100 | |
| $14.54 | -0.15 | -1.0% | $14.50 | $14.60 | $14.50 | 134,500 | |
| $14.69 | +0.17 | +1.2% | $14.61 | $14.69 | $14.56 | 143,700 | |
| $14.52 | +0.21 | +1.5% | $14.35 | $14.55 | $14.35 | 270,000 | |
| $14.31 | +0.25 | +1.8% | $14.05 | $14.31 | $14.05 | 22,998 | |
| $14.06 | +0.01 | +0.1% | $14.08 | $14.18 | $14.02 | 14,900 | |
| $14.05 | -0.08 | -0.6% | $14.00 | $14.09 | $13.97 | 21,000 | |
| $14.13 | -0.17 | -1.2% | $14.28 | $14.30 | $14.05 | 222,170 | |
| $14.30 | +0.266 | +1.9% | $14.18 | $14.30 | $14.08 | 57,325 | |
| $14.03 | +0.074 | +0.5% | $14.05 | $14.11 | $13.91 | 18,110 | |
| $13.96 | -0.04 | -0.3% | $13.77 | $13.99 | $13.77 | 55,900 | |
| $14.00 | -0.04 | -0.3% | $14.03 | $14.05 | $13.94 | 45,000 | |
| $14.04 | +0.01 | +0.1% | $14.00 | $14.05 | $13.99 | 8,900 | |
| $14.03 | -0.03 | -0.2% | $14.13 | $14.15 | $14.01 | 25,400 | |
| $14.06 | -0.03 | -0.2% | $14.14 | $14.14 | $13.92 | 26,000 | |
| $14.09 | -0.17 | -1.2% | $14.15 | $14.15 | $14.06 | 35,900 | |
| $14.26 | +0.12 | +0.8% | $14.13 | $14.27 | $14.13 | 17,900 | |
| $14.14 | -0.33 | -2.3% | $14.47 | $14.47 | $14.12 | 27,700 | |
| $14.47 | +0.08 | +0.6% | $14.37 | $14.51 | $14.29 | 67,198 | |
| $14.39 | +0.27 | +1.9% | $14.15 | $14.41 | $14.15 | 79,335 | |
| $14.12 | +0.09 | +0.6% | $14.03 | $14.12 | $14.03 | 28,700 | |
| $14.03 | -0.22 | -1.5% | $14.21 | $14.28 | $13.98 | 53,000 | |
| $14.25 | +0.01 | +0.1% | $14.28 | $14.28 | $14.22 | 53,000 | |
| $14.24 | -0.03 | -0.2% | $14.24 | $14.25 | $14.16 | 77,600 | |
| $14.27 | 0.00 | 0.0% | $14.23 | $14.31 | $14.21 | 72,000 | |
| $14.27 | -0.27 | -1.9% | $14.45 | $14.45 | $14.21 | 29,000 | |
| $14.54 | +0.02 | +0.1% | $14.61 | $14.61 | $14.49 | 109,200 | |
| $14.52 | +0.06 | +0.4% | $14.37 | $14.55 | $14.37 | 74,500 | |
| $14.46 | -0.36 | -2.4% | $14.78 | $14.78 | $14.44 | 273,200 | |
| $14.82 | -0.31 | -2.0% | $14.97 | $14.97 | $14.78 | 38,100 | |
| $15.13 | +0.06 | +0.4% | $15.14 | $15.30 | $15.12 | 13,300 | |
| $15.07 | +0.38 | +2.6% | $14.90 | $15.26 | $14.90 | 258,100 |
- Ticker
- NYSE Arca:HDGE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
AdvisorShares Active Bear ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about AdvisorShares Active Bear ETF.