$8.97 -0.11 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF -

Dec. 8, 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
12/8/20169.079.098.948.97552,123
12/7/20169.259.259.089.08467,990
12/6/20169.339.359.229.23120,515
12/5/20169.459.459.329.35480,656
12/2/20169.459.489.419.48154,349
12/1/20169.399.459.319.43255,077
11/30/20169.339.409.309.38164,540
11/29/20169.349.379.329.3785,668
11/28/20169.299.399.299.37215,696
11/25/20169.279.309.259.25115,918
11/23/20169.339.369.279.28178,819
11/21/20169.419.419.329.33453,226
11/18/20169.339.399.339.38357,229
11/17/20169.409.419.329.32170,359
11/16/20169.389.449.379.42339,793
11/15/20169.399.479.369.39411,727
11/14/20169.579.589.409.40598,340
11/11/20169.679.779.609.61201,295
11/10/20169.839.859.629.69740,810
11/9/201610.2010.209.839.863,042,050
11/8/201610.0110.1410.0010.07653,861
11/7/20169.9510.019.919.96869,839
11/4/201610.1610.1810.0410.14446,356
11/3/201610.0710.1710.0410.15260,053
11/2/20169.9810.099.9810.06379,144
11/1/20169.8110.059.819.98667,274
10/31/20169.879.939.869.86194,667
10/28/20169.919.919.819.88256,748
10/27/20169.849.949.809.9486,747
10/26/20169.809.889.789.87160,130
10/25/20169.659.819.659.78256,359
10/24/20169.659.709.659.6757,157
10/21/20169.749.819.739.7450,205
10/20/20169.689.759.689.70134,899
10/19/20169.739.769.669.69275,354
10/18/20169.809.829.729.75138,226
10/17/20169.829.899.809.89241,932
10/14/20169.759.839.709.81354,842
10/13/20169.819.939.789.82248,838
10/12/20169.759.779.719.75139,668
10/11/20169.589.779.569.74270,293
10/10/20169.629.629.519.5886,048
10/7/20169.509.659.509.62110,670
10/6/20169.599.629.519.54441,840
10/5/20169.639.779.509.54295,819
10/4/20169.659.699.609.67317,352
10/3/20169.659.699.629.6476,519
9/30/20169.759.759.589.62148,010
9/29/20169.599.819.599.78463,465
9/28/20169.659.759.629.64129,091
9/27/20169.709.749.639.65204,414
9/26/20169.679.749.679.71314,024
9/23/20169.609.639.569.63205,801
9/22/20169.639.679.589.61341,260
9/21/20169.789.819.709.70400,512
9/20/20169.709.829.689.81403,232
9/19/20169.689.759.649.70131,070
9/16/20169.679.759.679.70218,452
9/15/20169.759.769.639.65109,632
9/14/20169.709.789.699.73269,244
9/13/20169.669.769.599.71413,116
9/12/20169.769.819.529.55548,214
9/9/20169.489.699.489.69545,504
9/8/20169.399.489.379.44199,985
9/7/20169.499.549.419.42385,782
9/6/20169.429.509.429.47146,485
9/2/20169.459.509.439.43400,510
9/1/20169.469.599.459.50279,391
8/31/20169.479.589.479.51289,101
8/30/20169.459.529.459.491,021,770
8/29/20169.579.579.459.48269,006
8/26/20169.549.599.459.55197,161
8/25/20169.529.559.509.52235,948
8/24/20169.459.519.409.49191,254
8/23/20169.499.509.429.43250,131
8/22/20169.589.609.519.52125,495
8/19/20169.649.649.549.55157,699
8/18/20169.669.669.569.58149,418
8/17/20169.559.669.559.63243,777
8/16/20169.449.579.449.57185,941
8/15/20169.569.569.449.45367,140
8/12/20169.589.619.569.58228,000
8/11/20169.659.659.569.56120,109
8/10/20169.589.679.589.66162,320
8/9/20169.579.619.559.58146,175
8/8/20169.599.629.539.61209,778
8/5/20169.789.789.599.60676,173
8/4/20169.809.819.739.78159,688
8/3/20169.879.909.769.77347,535
8/2/20169.799.909.769.87317,296
8/1/20169.809.849.719.76637,824
7/29/20169.949.969.859.85215,536
7/28/20169.949.949.879.90150,738
7/27/20169.829.949.829.90190,845
7/26/20169.979.979.859.85135,215
7/25/20169.909.949.899.90173,402
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center