$12.97 +0.12 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
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
12/9/201510.6510.7610.5510.7243,709
12/8/201510.6610.7310.5810.6333,307
12/7/201510.4610.6110.4610.5861,010
12/4/201510.5510.5610.4510.46172,400
12/3/201510.4010.6010.4010.56108,086
12/2/201510.3710.4510.3310.4277,530
12/1/201510.4010.4410.3710.37370,376
11/30/201510.3810.4710.3810.4628,744
11/27/201510.4410.4510.4110.426,103
11/25/201510.4810.5010.4010.4043,167
11/24/201510.5810.5910.4710.5037,438
11/23/201510.4610.5310.4210.49177,818
11/20/201510.5110.5110.4310.47111,596
11/19/201510.5410.5810.5010.51194,379
11/18/201510.6610.7010.5510.57100,307
11/17/201510.6710.7210.6110.7093,320
11/16/201510.8110.8210.6610.66349,525
11/13/201510.6810.8010.6610.78205,430
11/12/201510.5210.6310.4910.62315,843
11/11/201510.3610.4710.3410.47103,764
11/10/201510.3710.4210.3410.36117,261
11/9/201510.2010.3910.2010.3384,259
11/6/201510.2910.3410.2010.2072,140
11/5/201510.3510.4110.2610.2885,094
11/4/201510.3110.3810.2910.36108,613
11/3/201510.3710.3910.2910.31201,857
10/30/201510.5510.6310.5010.52130,037
10/29/201510.5810.6310.5810.6169,521
10/28/201510.8210.8210.5710.57250,678
10/27/201510.7610.8810.7410.83150,639
10/26/201510.5910.6410.5910.6369,390
10/23/201510.6410.6710.5610.59710,995
10/22/201510.8510.8510.6810.71235,067
10/21/201510.7210.9110.7210.91203,925
10/20/201510.8110.8310.7310.7740,895
10/19/201510.8110.8310.7410.75101,985
10/16/201510.7510.8310.7510.8061,959
10/15/201510.8110.9310.7810.79123,635
10/14/201510.8810.9210.8010.88534,266
10/13/201510.8510.8710.7410.8358,264
10/12/201510.7110.8410.7110.78103,201
10/9/201510.6510.7710.6510.74108,909
10/8/201510.7010.7810.5710.61172,140
10/7/201510.8410.8910.6810.701,853,710
10/6/201510.9610.9610.8710.92576,210
10/5/201511.2011.3010.9210.96235,772
10/2/201511.6211.7011.3011.31218,572
10/1/201511.4111.6511.3811.50552,544
9/30/201511.5611.5711.4311.43384,554
9/29/201511.6711.7411.5611.652,018,690
9/28/201511.5111.6911.5011.66492,815
9/25/201511.3911.5211.3611.44218,434
9/24/201511.4811.6411.4411.45255,588
9/23/201511.3211.4211.3011.3961,767
9/22/201511.2511.4411.2011.31318,933
9/21/201511.0611.1310.9811.1068,209
9/18/201511.0311.1411.0011.11200,805
9/17/201510.9110.9610.7710.96486,680
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center