$11.33 -0.11 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Aug. 28, 2015 | 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
8/27/201511.5411.6011.3911.44306,506
8/26/201511.7012.0011.5311.60599,517
8/25/201511.6012.0011.3811.99354,321
8/24/201512.4912.5111.6011.942,043,250
8/21/201511.5011.6011.3411.60392,850
8/20/201511.1811.3611.1711.36618,572
8/19/201511.0211.1411.0011.0982,103
8/18/201510.8910.9810.8910.9528,892
8/17/201511.0111.0610.9010.9085,541
8/14/201511.0011.0310.9710.9852,595
8/13/201510.9411.0210.9411.0275,215
8/12/201511.1311.1610.9210.94315,873
8/11/201510.9411.0410.9311.0048,873
8/10/201511.0311.0310.8110.8264,966
8/7/201511.0011.1010.9811.03107,659
8/6/201510.8911.1110.8911.01138,019
8/5/201510.9710.9710.8010.9245,105
8/4/201510.9811.0010.9411.0074,409
8/3/201510.9211.0310.9211.00104,318
7/31/201510.9010.9110.8410.8996,178
7/30/201511.0111.0610.9410.9589,054
7/29/201511.1911.1911.0111.0294,487
7/28/201511.2711.3311.1111.14112,242
7/27/201511.2011.2811.1711.28167,610
7/24/201511.0911.1711.0111.1579,460
7/23/201511.0011.0810.9311.0892,228
7/22/201511.0111.0110.9810.9941,776
7/21/201510.9311.0310.8710.99114,609
7/20/201510.9010.9810.9010.97120,542
7/17/201510.8810.9710.8810.9457,645
7/16/201510.9110.9410.8910.9350,510
7/15/201510.8811.0010.8810.9857,204
7/14/201510.9310.9310.8710.89334,612
7/13/201511.0211.0410.9210.95179,075
7/10/201511.0211.1111.0011.08187,857
7/9/201511.1011.1811.0011.18192,245
7/8/201511.0211.2311.0211.19179,892
7/7/201511.0711.2210.9711.00380,007
7/6/201511.0611.1110.9711.04124,916
7/2/201510.8210.9610.8110.91421,038
7/1/201510.7310.9010.6610.85138,727
6/30/201510.8010.9210.7510.90201,907
6/29/201510.7610.9110.7210.91407,570
6/26/201510.5610.7010.5610.6353,071
6/25/201510.4710.5810.4710.5659,813
6/24/201510.3810.4810.3810.4753,531
6/23/201510.3510.3810.3410.3599,053
6/22/201510.3510.3810.3310.3569,426
6/19/201510.3810.4210.3810.3933,384
6/18/201510.5110.5110.3610.39616,991
6/17/201510.5510.5710.4910.51133,929
6/16/201510.6510.6910.5610.58278,635
6/15/201510.6910.7710.6510.70124,438
6/12/201510.7010.7310.6810.6929,131
6/11/201510.7110.7110.6610.6781,348
6/10/201510.8210.8210.7010.73189,954
6/9/201510.8010.8910.8010.84102,566
6/8/201510.7010.8410.7010.80153,958
6/5/201510.7410.7710.7110.72296,436
6/4/201510.6310.7310.6010.71198,489
6/3/201510.6710.7110.6110.6386,155
6/2/201510.7710.7810.6810.73103,175
6/1/201510.7710.8510.7310.7838,684
5/29/201510.7410.8010.7110.80104,450
5/28/201510.7610.7610.6710.69142,644
5/27/201510.7910.8410.7110.7240,437
5/26/201510.6310.7910.6210.7756,942
5/22/201510.6510.6510.6010.6468,940
5/21/201510.7010.7210.6610.6674,509
5/20/201510.6810.7310.6810.7296,345
5/19/201510.6910.7210.6610.6962,659
5/18/201510.7410.7610.6710.6894,783
5/15/201510.7810.8010.7510.7583,125
5/14/201510.8210.8610.7810.78227,879
5/13/201510.8010.8910.7810.86147,967
5/12/201510.9010.9310.8110.8383,657
5/11/201510.8710.8710.7810.8248,759
5/8/201510.8510.8910.8310.8789,478
5/7/201511.0111.0110.9010.9394,631
5/6/201510.8511.0410.8510.98110,034
5/5/201510.7910.9610.7910.93119,585
5/4/201510.8310.8610.8010.8284,127
5/1/201510.9510.9510.8610.8699,353
4/30/201510.8711.0210.8010.98167,933
4/29/201510.8310.8410.7610.7859,034
4/28/201510.8110.8510.7310.7470,357
4/27/201510.8010.8010.7010.7885,535
4/24/201510.7010.8010.6810.7844,869
4/23/201510.7510.7810.6810.7079,132
4/22/201510.7710.8910.7410.7658,896
4/21/201510.8410.8610.7910.8346,090
4/20/201510.9310.9310.8410.8461,139
4/17/201510.9111.0010.8910.97149,309
4/16/201510.8010.8010.7110.7464,274
4/15/201510.8810.8810.7210.73171,627
4/14/201510.9511.0510.8710.87105,004
4/13/201510.9310.9310.8410.9047,180
4/10/201510.8910.9210.8610.8668,396
4/9/201510.9510.9810.8910.8922,129
4/8/201510.9510.9710.8910.9067,213
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!