$9.89 -0.03 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF -

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
7/22/20169.939.969.889.89110,921
7/21/20169.919.949.849.92240,218
7/20/20169.979.999.859.87635,569
7/19/20169.9510.019.939.99264,248
7/18/20169.989.999.909.92547,619
7/15/20169.9710.019.959.99329,025
7/14/201610.0610.069.929.97646,491
7/13/201610.0510.1310.0010.09399,171
7/12/201610.2310.2410.0310.051,587,150
7/11/201610.3310.3410.2210.26987,174
7/8/201610.5710.7510.3610.39992,649
7/7/201610.6910.7410.5810.67448,417
7/6/201610.8610.9210.7010.72486,265
7/5/201610.5010.8410.5010.78355,407
7/1/201610.6310.6310.4210.471,123,460
6/30/201610.7010.8110.6010.61796,350
6/29/201610.8910.9110.7310.76999,277
6/28/201611.1011.1310.9610.991,069,530
6/27/201610.9211.3010.9211.231,561,800
6/24/201610.7610.8310.6510.831,181,250
6/23/201610.3610.3910.2610.27369,430
6/22/201610.4510.5010.3810.50316,753
6/21/201610.3710.4910.3710.45167,145
6/20/201610.3910.4010.2910.39279,968
6/17/201610.5710.6010.5210.59161,050
6/16/201610.6910.8010.6110.63538,721
6/15/201610.6410.6410.4910.59276,027
6/14/201610.5810.7010.5010.63807,325
6/13/201610.4510.5510.3810.55450,253
6/10/201610.2810.4210.2810.40863,409
6/9/201610.1010.2210.1010.18223,443
6/8/201610.1010.1310.0810.09257,838
6/7/201610.1210.1510.0610.091,224,270
6/6/201610.2110.2910.1310.15580,549
6/3/201610.1410.3110.1410.24483,918
6/2/201610.1810.2510.1210.12246,089
6/1/201610.2810.2910.1810.18388,384
5/31/201610.4410.4910.4210.43589,285
5/27/201610.5610.5710.5010.51408,264
5/26/201610.5610.6310.5610.60172,483
5/25/201610.6110.6410.5610.61204,396
5/24/201610.8010.8310.6610.66369,912
5/23/201610.8310.8810.7810.86164,295
5/20/201611.0611.0610.8410.86450,922
5/19/201611.0711.1310.9311.04955,727
5/18/201611.0311.0710.8710.97768,093
5/17/201610.8611.0110.8110.99312,405
5/16/201610.9510.9710.8210.86195,121
5/13/201610.9510.9910.8410.98364,440
5/12/201610.8310.9710.7310.91166,392
5/11/201610.6910.8210.6610.82121,477
5/10/201610.7410.7410.6310.63357,867
5/9/201610.7110.7710.6710.75332,184
5/6/201610.6910.8010.6510.71327,623
5/5/201610.5610.6510.5410.63461,292
5/4/201610.5710.6510.4910.62567,184
5/3/201610.3410.5410.3410.46332,047
5/2/201610.2710.3310.2410.25283,673
4/29/201610.2710.3810.2210.30555,361
4/28/201610.1310.2110.0310.20283,120
4/27/201610.0910.1310.0310.06539,877
4/26/201610.2610.2610.0910.10872,046
4/25/201610.1510.2710.1510.26319,610
4/22/201610.2110.2410.1110.15303,783
4/21/201610.1910.2510.1610.24718,383
4/20/201610.2510.3010.1610.20524,197
4/19/201610.2210.3710.2110.281,247,030
4/18/201610.6810.6810.3410.35432,244
4/15/201610.6210.6310.5610.56347,543
4/14/201610.5910.6310.5510.57300,380
4/13/201610.8710.8710.5910.601,266,740
4/12/201610.9511.0310.8810.91395,185
4/11/201610.8610.9410.7110.94297,539
4/8/201610.8710.9010.7410.87336,071
4/7/201610.8110.9510.7410.91323,007
4/6/201611.0211.0210.7410.75407,468
4/5/201610.7510.9210.7510.881,640,340
4/4/201610.6210.7210.6110.72399,935
4/1/201610.7410.7510.6210.63523,328
3/31/201610.7410.7410.6010.65371,054
3/30/201610.7310.7510.6510.71573,633
3/29/201611.0711.1110.7710.77398,121
3/28/201611.0211.1010.9811.04191,437
3/24/201611.1311.2011.0711.08517,479
3/23/201610.8411.0510.8011.05466,822
3/22/201610.8510.9210.7810.831,124,020
3/21/201610.8310.8510.7410.80260,982
3/18/201610.9010.9110.7710.77488,594
3/17/201611.0411.1310.9010.92395,257
3/16/201611.2711.2711.0311.06295,299
3/15/201611.0211.1811.0211.17638,913
3/14/201610.9211.0210.9210.96214,626
3/11/201611.1911.1910.9110.91369,198
3/10/201611.1411.3511.0611.24648,138
3/9/201611.1911.2611.1711.20263,137
3/8/201611.0211.2311.0011.22469,003
3/7/201611.0911.1310.9210.92552,842
3/4/201611.1511.1710.9211.061,031,050
3/3/201611.3211.3511.1511.15292,033
3/2/201611.4411.4811.3211.32774,795
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center