|
Market Closed -
NYSE
16:10:00 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 15.61 USD | +0.45% |
|
+4.41% | -2.56% |
Quotes 5-day view: AdvisorShares Ranger Equity Bear ETF - USD
Delayed Quote NYSE
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | US$15.22 | US$15.36 | US$15.31 | US$15.54 | US$15.61 |
| Volume | 74,736 | 104,271 | 23,402 | 265,153 | 38,219 |
| Change | +1.81% | +0.92% | -0.33% | +1.50% | +0.45% |
| Opening | US$15.06 | US$15.25 | US$15.41 | US$15.30 | US$15.59 |
| High | US$15.22 | US$15.43 | US$15.41 | US$15.55 | US$15.70 |
| Low | US$15.06 | US$15.20 | US$15.28 | US$15.30 | US$15.54 |
Performance
| 1 week | +4.41% | ||
| Current month | +11.23% | ||
| 1 month | +11.82% | ||
| 3 months | -5.14% | ||
| 6 months | -15.35% | ||
| Current year | -2.56% | ||
| 1 year | -4.23% | ||
| 3 years | -33.38% | ||
| 5 years | -39.00% | ||
| 10 years | -84.04% |
Volumes
marketsDaily volume
38,219
Estimated daily volume
38,219
Avg. Volume 20 sessions
119,755
Daily volume ratio
0.32
Avg. Volume 20 sessions USD
1,869,375.55
Record volume 1
956,100
Record volume 2
826,041
Record volume 3
819,577
Indicators
Moving average 5 days
15.15
Moving average 20 days
14.61
Moving average 50 days
14.69
Moving average 100 days
15.67
Price spread / (MMA5)
-2.96%
Price spread / (MMA20)
-6.42%
Price spread / (MMA50)
-5.91%
Price spread / (MMA100)
+0.41%
RSI 9 days
74.61
RSI 14 days
66.77
Historical Quotes: AdvisorShares Ranger Equity Bear ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
76479def8343584932582d70e.2LlvTAhvfWxSmumKeWVaKGJ-P5Jjo06M5c9dZem8qxU.4O0FI2QgFF8H06DhNxMLQA06TPo8yAvYoKYKUKbo20avwRobYStOLgHFrA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:59:50 | 15.61 | 499 | 36,087 |
| 15:58:41 | 15.62 | 1,000 | 35,588 |
| 15:55:04 | 15.61 | 336 | 34,588 |
| 15:55:02 | 15.62 | 398 | 34,252 |
| 15:55:02 | 15.62 | 698 | 33,854 |
| 15:54:02 | 15.61 | 191 | 33,156 |
| 15:53:19 | 15.62 | 300 | 32,965 |
| 15:51:13 | 15.61 | 100 | 32,665 |
| 15:51:13 | 15.61 | 100 | 32,565 |
| 15:51:13 | 15.61 | 100 | 32,465 |
Price Extremes
| 1 week | 15.06 |  | 15.7 |
| 1 month | 13.9 | | 15.7 |
| 3 years | 13.77 | | 25.94 |
| 5 years | 13.77 | | 32.45 |
| 10 years | 13.77 | | 102 |
Monthly variations
Annual variations
| 2026 | -2.56% | ||
| 2025 | -1.96% | ||
| 2024 | -14.72% | ||
| 2023 | -33.36% | ||
| 2022 | +16.59% | ||
| 2021 | -18.61% | ||
| 2020 | -43.47% | ||
| 2019 | -36.42% | ||
| 2018 | +7.53% | ||
| 2017 | -15.24% | ||
| 2016 | -14.03% | ||
| 2015 | -5.86% | ||
| 2014 | -10.42% | ||
| 2013 | -30.31% | ||
| 2012 | -26.82% |
Description
Features and characteristics
| Dividend Policy | Distribution |
|---|---|
| Jurisdiction | |
| Date of creation |
2011-01-25
|
| Geographical Focus |
AuM evolution - 2026-08-11
| AuM (USD) | 59.75M |
|---|---|
| AuM 1M | 59.75M |
| AuM 3 months | 59.75M |
| AuM 6 months | 59.75M |
| AuM 12 months | 59.75M |
- Stock Market
- ETF
- HDGE ETF
- Quotes AdvisorShares Ranger Equity Bear ETF - USD
Select your edition
All financial news and data tailored to specific country editions
