$9.63 +0.02 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF -

Sep. 23, 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
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
7/18/20169.989.999.909.92547,619
7/15/20169.9710.019.959.99329,025
7/14/201610.0610.069.929.97646,491
7/13/201610.0510.1310.0010.09399,171
7/12/201610.2310.2410.0310.051,587,150
7/11/201610.3310.3410.2210.26987,174
7/8/201610.5710.7510.3610.39992,649
7/7/201610.6910.7410.5810.67448,417
7/6/201610.8610.9210.7010.72486,265
7/5/201610.5010.8410.5010.78355,407
7/1/201610.6310.6310.4210.471,123,460
6/30/201610.7010.8110.6010.61796,350
6/29/201610.8910.9110.7310.76999,277
6/28/201611.1011.1310.9610.991,069,530
6/27/201610.9211.3010.9211.231,561,800
6/24/201610.7610.8310.6510.831,181,250
6/23/201610.3610.3910.2610.27369,430
6/22/201610.4510.5010.3810.50316,753
6/21/201610.3710.4910.3710.45167,145
6/20/201610.3910.4010.2910.39279,968
6/17/201610.5710.6010.5210.59161,050
6/16/201610.6910.8010.6110.63538,721
6/15/201610.6410.6410.4910.59276,027
6/14/201610.5810.7010.5010.63807,325
6/13/201610.4510.5510.3810.55450,253
6/10/201610.2810.4210.2810.40863,409
6/9/201610.1010.2210.1010.18223,443
6/8/201610.1010.1310.0810.09257,838
6/7/201610.1210.1510.0610.091,224,270
6/6/201610.2110.2910.1310.15580,549
6/3/201610.1410.3110.1410.24483,918
6/2/201610.1810.2510.1210.12246,089
6/1/201610.2810.2910.1810.18388,384
5/31/201610.4410.4910.4210.43589,285
5/27/201610.5610.5710.5010.51408,264
5/26/201610.5610.6310.5610.60172,483
5/25/201610.6110.6410.5610.61204,396
5/24/201610.8010.8310.6610.66369,912
5/23/201610.8310.8810.7810.86164,295
5/20/201611.0611.0610.8410.86450,922
5/19/201611.0711.1310.9311.04955,727
5/18/201611.0311.0710.8710.97768,093
5/17/201610.8611.0110.8110.99312,405
5/16/201610.9510.9710.8210.86195,121
5/13/201610.9510.9910.8410.98364,440
5/12/201610.8310.9710.7310.91166,392
5/11/201610.6910.8210.6610.82121,477
5/10/201610.7410.7410.6310.63357,867
5/9/201610.7110.7710.6710.75332,184
5/6/201610.6910.8010.6510.71327,623
5/5/201610.5610.6510.5410.63461,292
5/4/201610.5710.6510.4910.62567,184
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center