Ranger Eqt Bear Shs Ranger Equity Bear ETF $12.13

up +0.26


31/7/2014 03:59 PM  |  NYSEARCA : HDGE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
7/31/201411.9712.1411.9612.13296,408
7/30/201411.9111.9311.8411.87595,994
7/29/201411.9211.9911.8911.94144,177
7/28/201412.0212.1311.9912.0375,517
7/25/201411.9512.0611.9512.0463,376
7/24/201412.0012.0811.8611.90250,496
7/23/201412.0812.1012.0112.0483,322
7/22/201412.1212.1212.0212.0689,678
7/21/201412.2112.2112.1012.12148,634
7/18/201412.2612.2712.1012.12118,044
7/17/201412.2312.3012.1212.27255,341
7/16/201412.0312.1412.0312.12162,053
7/15/201411.9612.1611.9612.14112,495
7/14/201412.0212.0311.9512.00198,299
7/11/201412.1012.1412.0512.05105,749
7/10/201412.0212.1811.9812.04246,047
7/9/201411.9711.9711.9011.9262,605
7/8/201411.7212.0111.7211.96196,277
7/7/201411.5811.7211.5811.7296,057
7/3/201411.7011.7011.5711.5788,953
7/2/201411.6411.6711.5911.6762,945
7/1/201411.7811.7811.5811.64175,470
6/30/201411.8511.8511.7711.78110,527
6/27/201411.9911.9911.8211.8289,013
6/26/201411.9312.0011.9111.91104,918
6/25/201412.0712.0711.8911.90143,451
6/24/201411.9612.0511.8712.03179,693
6/20/201411.9512.0511.9512.0081,198
6/19/201412.0012.0511.9211.99160,541
6/18/201412.1512.1511.9711.98169,119
6/17/201412.2112.2112.0412.08181,980
6/16/201412.2412.2812.1812.20156,866
6/13/201412.3612.3812.2212.23208,703
6/12/201412.3312.3912.2712.36173,880
6/11/201412.3112.3112.2312.2695,330
6/10/201412.2612.2812.2212.2654,282
6/9/201412.3412.3412.2012.2780,269
6/6/201412.4312.4312.2312.28228,147
6/5/201412.4812.5212.3612.37142,695
6/4/201412.5912.5912.4212.4589,133
6/3/201412.4912.5212.4412.5168,676
6/2/201412.3912.5312.3912.44107,878
5/30/201412.4312.4712.3512.42133,134
5/29/201412.3812.4212.3212.36213,079
5/28/201412.5212.5212.3612.42268,442
5/27/201412.4512.4512.3212.36531,225
5/23/201412.5712.6112.4512.45166,391
5/22/201412.7212.7212.5412.58207,834
5/21/201412.8312.8312.7412.76100,645
5/20/201412.7112.9012.7112.88104,521
5/19/201412.8813.0012.7112.7393,138
5/16/201412.9412.9712.8612.8690,308
5/15/201412.9513.0812.9112.93319,121
5/13/201412.7012.7612.6512.74176,222
5/12/201412.9712.9712.7012.71262,090
5/8/201413.0613.0712.8513.03213,749
5/7/201412.9713.2212.9713.07122,506
5/6/201412.8213.0212.8213.02105,650
5/5/201412.8012.9512.8012.81141,155
5/2/201412.7812.8112.7112.78112,512
5/1/201412.9812.9812.7012.8189,301
4/30/201413.0413.0812.9012.92213,563
4/29/201413.1413.1913.0313.06150,952
4/28/201413.1313.3913.0413.24386,362
4/25/201412.8113.1412.8113.13210,520
4/24/201412.8112.9112.7612.80242,698
4/23/201412.7212.8112.7112.81100,296
4/22/201412.8512.8512.6312.69163,195
4/21/201412.9012.9212.8012.82103,220
4/17/201412.8512.9412.8312.90148,191
4/16/201412.9012.9912.8512.86262,088
4/15/201413.0313.2612.9813.02289,689
4/14/201413.1013.2012.9913.10203,390
4/11/201413.1013.2212.9913.18252,097
4/10/201412.6713.0212.6712.99420,363
4/9/201412.9012.9012.7012.70101,325
4/8/201413.0113.0512.8612.88283,385
4/7/201412.9113.0912.8013.00299,028
4/4/201412.5512.8512.4912.81231,137
4/3/201412.5612.6912.5312.65256,435
4/2/201412.6112.6212.5512.5778,295
4/1/201412.7012.7212.6012.61122,556
3/31/201412.7612.8112.7012.73119,550
3/28/201412.9012.9012.7912.85161,136
3/27/201413.0013.0412.8712.97352,875
3/26/201412.7512.9712.6912.97184,690
3/25/201412.8712.9112.7712.83166,728
3/24/201412.8212.9512.7212.87108,755
3/21/201412.7012.8112.6412.79137,171
3/20/201412.7812.7812.6812.7049,730
3/19/201412.6712.7612.6012.70113,817
3/18/201412.8612.8612.6612.68112,658
3/17/201412.9412.9412.7812.83149,435
3/14/201413.0013.0512.8712.95189,855
3/13/201412.7913.0112.7112.95321,820
3/12/201412.7912.8612.7612.77110,079
3/11/201412.6812.7712.6012.74220,989
3/10/201412.6512.7312.5912.67284,082
3/7/201412.5412.6412.5412.6190,461
3/6/201412.5012.5712.5012.55104,394
Trading Center