$11.28 -0.04 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Nov. 26, 2014 | 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
11/26/201411.2911.3211.2811.2847,741
11/25/201411.3211.3511.2611.32246,514
11/24/201411.3811.3811.3011.30237,838
11/21/201411.3611.4511.3211.40691,651
11/20/201411.5111.5611.4411.46112,762
11/19/201411.5111.5511.4411.49156,303
11/18/201411.5511.5511.4511.50117,492
11/17/201411.5211.5611.4911.5275,951
11/14/201411.6211.6311.5111.52156,044
11/13/201411.5711.7011.5711.66158,144
11/12/201411.6311.6611.5711.5893,499
11/11/201411.6611.7311.6311.63102,369
11/10/201411.8011.8011.6911.69199,284
11/7/201411.7711.8611.7511.76180,771
11/6/201411.8611.9011.7711.79208,483
11/5/201411.8211.9311.8211.88139,660
11/4/201411.7511.9311.7511.87349,267
11/3/201411.6511.7411.6311.72171,213
10/31/201411.7211.7711.6711.67519,910
10/30/201412.0312.0311.8711.89136,974
10/29/201411.8312.0211.8311.96345,288
10/28/201412.0712.0711.8411.85134,940
10/27/201412.0112.1412.0112.05211,503
10/24/201411.9912.0911.9711.98176,688
10/23/201412.0912.1211.9512.05335,080
10/22/201412.0012.2111.9812.19356,246
10/21/201412.1312.1611.9811.99711,276
10/20/201412.3312.4512.2512.25443,722
10/17/201412.2712.3912.2012.33335,232
10/16/201412.6612.7812.3412.40583,247
10/15/201412.7512.8412.4212.471,166,750
10/14/201412.6612.6612.4212.58478,560
10/13/201412.6012.7212.4612.72668,108
10/10/201412.3112.5712.2812.57984,344
10/9/201412.0112.3112.0112.28550,981
10/8/201412.2412.3211.9812.00359,811
10/7/201411.9812.2111.9812.20240,040
10/6/201411.8812.0211.8411.96202,366
10/3/201412.0012.0011.8811.98245,796
10/2/201412.1112.2412.0012.02427,116
10/1/201411.9212.1111.9212.07596,915
9/30/201411.8011.9111.7411.91997,556
9/29/201411.7811.8611.7711.80279,554
9/26/201411.8211.8211.7311.76142,213
9/25/201411.6611.8111.6411.81342,398
9/24/201411.7411.7411.5811.61160,591
9/23/201411.7011.7011.6211.70123,668
9/22/201411.5311.6811.5311.66257,827
9/19/201411.4011.5211.3711.46106,212
9/18/201411.4611.4611.3911.4363,139
9/17/201411.4711.5011.4211.4995,031
9/16/201411.5411.5811.4611.4970,229
9/15/201411.5111.5911.4911.5482,641
9/12/201411.4211.4911.4111.4770,595
9/11/201411.3911.4211.3611.37134,895
9/10/201411.3911.4311.3511.36145,133
9/9/201411.3611.4211.3211.39416,241
9/8/201411.4611.4711.3611.42104,387
9/5/201411.5211.5411.4011.4269,008
9/4/201411.3911.4711.3511.45155,273
9/3/201411.3811.4611.3611.4576,737
9/2/201411.4311.4811.3811.42551,190
8/29/201411.4411.4411.3711.38111,243
8/28/201411.4911.5111.4211.4584,128
8/27/201411.4111.4411.3911.42119,075
8/26/201411.4311.4711.3711.39252,218
8/25/201411.4911.5111.4311.45294,960
8/22/201411.6211.6211.5011.52188,498
8/21/201411.6411.6611.5711.58171,684
8/20/201411.6811.7111.5911.59253,776
8/19/201411.7111.7311.6511.68215,199
8/18/201411.8111.8211.7311.74379,855
8/15/201411.8611.9611.8011.87248,037
8/14/201411.9712.0311.9411.98135,665
8/13/201412.0512.0912.0112.0280,559
8/12/201411.9012.0711.8912.0286,454
8/11/201411.9311.9611.8911.94207,992
8/8/201412.1112.1211.9811.98143,568
8/7/201412.1012.1611.9812.14182,690
8/6/201412.2612.2612.0512.10174,312
8/5/201412.1212.2312.0612.19295,279
8/4/201412.1812.2112.0212.05346,622
8/1/201412.1612.2612.0212.18297,185
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
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center