$10.63 +0.01 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF -

May. 5, 2016 | 04:00 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
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
3/1/201611.7111.7111.4411.44943,078
2/29/201611.6611.7211.5811.72463,018
2/26/201611.6911.7111.6111.66803,959
2/25/201611.8311.9411.7311.76550,823
2/24/201612.1312.2311.8011.801,084,880
2/23/201611.8411.9811.8111.92954,227
2/22/201611.9311.9711.8211.85400,557
2/19/201612.1712.2312.0512.05303,600
2/18/201612.0012.2011.9912.08931,357
2/17/201612.2512.2611.9812.021,490,360
2/16/201612.4512.6112.2612.27729,726
2/12/201612.8712.8812.6412.671,221,910
2/11/201613.1913.1912.8612.971,758,880
2/10/201612.8212.8712.5512.851,094,540
2/9/201612.9913.0012.7012.891,587,940
2/8/201612.5012.8912.4512.731,488,350
2/5/201612.0012.3412.0012.331,163,270
2/4/201612.1812.1811.7911.94383,291
2/3/201612.2212.5212.0912.13331,500
2/2/201612.0312.3412.0312.30166,182
2/1/201611.9812.1411.8511.92144,147
1/29/201612.2012.2111.9311.95681,485
1/28/201612.0512.2811.9912.23101,094
1/27/201612.0312.2211.9712.15462,355
1/26/201612.2212.2411.9612.01587,385
1/25/201611.9512.2711.9512.27223,509
1/22/201612.0512.0511.8411.93631,442
1/21/201612.2612.3311.9912.21616,465
1/20/201612.4312.7412.1212.241,272,530
1/19/201611.9412.3711.8712.24842,201
1/15/201612.0112.2511.8712.021,256,000
1/14/201611.8212.0611.6511.73520,665
1/13/201611.4511.8711.3811.83692,582
1/12/201611.5111.6511.3611.49241,822
1/11/201611.5611.7911.5011.65604,304
1/8/201611.3711.6211.3011.60499,174
1/7/201611.3911.4611.2611.42538,975
1/6/201611.1611.3011.1111.21408,306
1/5/201610.9111.0610.8411.0397,725
1/4/201610.9111.0710.9010.91168,359
12/31/201510.7210.7610.6610.7658,308
12/30/201510.6110.7010.5610.66175,640
12/29/201510.6610.6710.5710.59121,002
12/28/201510.7310.8110.7010.73103,883
12/24/201510.6710.6910.6110.64140,896
12/23/201510.7810.7910.6710.67331,161
12/22/201511.0011.0310.8710.9091,071
12/21/201511.0511.0910.9911.0497,474
12/18/201510.9511.1010.9511.09240,212
12/17/201510.8110.9510.8110.9562,508
12/16/201510.9410.9910.7910.80309,036
12/15/201510.9711.0110.9110.93165,814
12/14/201510.9311.1210.8911.05176,326
12/11/201510.7610.9610.7610.92205,408
12/10/201510.7310.7310.6110.6776,358
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center