$10.80 +0.11 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

May. 29, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
5/29/201510.7410.8010.7110.80104,450
5/28/201510.7610.7610.6710.69142,644
5/27/201510.7910.8410.7110.7240,437
5/26/201510.6310.7910.6210.7756,942
5/22/201510.6510.6510.6010.6468,940
5/21/201510.7010.7210.6610.6674,509
5/20/201510.6810.7310.6810.7296,345
5/19/201510.6910.7210.6610.6962,659
5/18/201510.7410.7610.6710.6894,783
5/15/201510.7810.8010.7510.7583,125
5/14/201510.8210.8610.7810.78227,879
5/13/201510.8010.8910.7810.86147,967
5/12/201510.9010.9310.8110.8383,657
5/11/201510.8710.8710.7810.8248,759
5/8/201510.8510.8910.8310.8789,478
5/7/201511.0111.0110.9010.9394,631
5/6/201510.8511.0410.8510.98110,034
5/5/201510.7910.9610.7910.93119,585
5/4/201510.8310.8610.8010.8284,127
5/1/201510.9510.9510.8610.8699,353
4/30/201510.8711.0210.8010.98167,933
4/29/201510.8310.8410.7610.7859,034
4/28/201510.8110.8510.7310.7470,357
4/27/201510.8010.8010.7010.7885,535
4/24/201510.7010.8010.6810.7844,869
4/23/201510.7510.7810.6810.7079,132
4/22/201510.7710.8910.7410.7658,896
4/21/201510.8410.8610.7910.8346,090
4/20/201510.9310.9310.8410.8461,139
4/17/201510.9111.0010.8910.97149,309
4/16/201510.8010.8010.7110.7464,274
4/15/201510.8810.8810.7210.73171,627
4/14/201510.9511.0510.8710.87105,004
4/13/201510.9310.9310.8410.9047,180
4/10/201510.8910.9210.8610.8668,396
4/9/201510.9510.9810.8910.8922,129
4/8/201510.9510.9710.8910.9067,213
4/7/201511.0011.0010.9110.9848,936
4/6/201511.1311.1310.9310.9595,946
4/2/201511.1511.1511.0511.0728,378
4/1/201511.1411.1911.1011.13206,621
3/31/201511.0311.1011.0311.08127,098
3/30/201511.1111.1111.0111.0286,882
3/27/201511.1111.2411.0611.1534,987
3/26/201511.2311.2311.1411.2092,013
3/25/201510.9511.1210.9111.12153,320
3/24/201510.9410.9410.8610.9349,438
3/23/201510.9310.9510.8610.8868,973
3/20/201511.0611.0910.9410.9593,310
3/19/201511.1411.1411.0611.0766,917
3/18/201511.2411.2911.0111.06315,836
3/17/201511.2611.3111.2111.2150,614
3/16/201511.2611.3311.2511.25165,828
3/13/201511.2511.3811.2211.3288,164
3/12/201511.3011.3011.2211.2392,046
3/11/201511.3111.3511.2311.32112,080
3/10/201511.3011.3711.2711.32177,995
3/9/201511.1411.2211.1311.1836,452
3/6/201511.0211.1610.9811.16133,607
3/5/201511.0511.0510.9910.9975,402
3/4/201510.9411.0610.9411.0076,919
3/3/201510.8810.9610.8810.9461,619
3/2/201510.9410.9410.8610.8839,408
2/27/201510.9010.9410.8710.9461,966
2/26/201510.8510.9210.8310.8946,058
2/25/201510.9310.9310.8510.8761,610
2/24/201510.9510.9810.8910.91107,318
2/23/201510.8910.9810.8710.9592,451
2/20/201511.0411.0410.8810.89129,549
2/19/201511.0111.0710.9510.9868,543
2/18/201511.0311.0611.0011.0147,895
2/17/201511.0811.1011.0111.03155,669
2/13/201511.1511.1511.0411.05147,565
2/12/201511.3511.3511.1511.17224,318
2/11/201511.4311.4611.3911.41236,704
2/10/201511.4411.5311.4011.40164,015
2/9/201511.4411.5211.4311.4956,266
2/6/201511.4211.4511.3611.4575,950
2/5/201511.5311.5311.3911.42147,975
2/4/201511.4711.5611.4311.53108,077
2/3/201511.7011.7011.3811.39138,107
2/2/201511.8911.9611.6811.70122,057
1/30/201511.8911.9111.7611.91125,057
1/29/201511.8912.0011.7611.79128,413
1/28/201511.6911.9611.6811.95172,571
1/27/201511.7511.8111.6411.68157,725
1/26/201511.6711.7111.6011.6034,641
1/23/201511.6511.6911.6011.67185,872
1/22/201511.8711.9311.6411.65163,867
1/21/201512.0512.0511.8711.90117,563
1/20/201512.1012.2412.0312.10105,003
1/16/201512.3612.3712.1512.19164,184
1/15/201512.0812.3012.0412.30244,364
1/14/201512.1212.2512.0812.08326,549
1/13/201511.9012.1211.7912.01176,965
1/12/201511.8512.0811.8512.0587,303
1/9/201511.7211.9011.7211.8697,483
1/8/201511.8211.8711.7211.72136,678
1/6/201511.8812.1711.8512.05295,406
1/5/201511.5411.8611.5411.84229,175
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center