AdvisorShares Ranger Equity Bear ETF $13.02

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : HDGE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
4/15/201413.0313.2612.9813.02289,689
4/14/201413.1013.2012.9913.10203,390
4/11/201413.1013.2212.9913.18252,097
4/10/201412.6713.0212.6712.99420,363
4/9/201412.9012.9012.7012.70101,325
4/8/201413.0113.0512.8612.88283,385
4/7/201412.9113.0912.8013.00299,028
4/4/201412.5512.8512.4912.81231,137
4/3/201412.5612.6912.5312.65256,435
4/2/201412.6112.6212.5512.5778,295
4/1/201412.7012.7212.6012.61122,556
3/31/201412.7612.8112.7012.73119,550
3/28/201412.9012.9012.7912.85161,136
3/27/201413.0013.0412.8712.97352,875
3/26/201412.7512.9712.6912.97184,690
3/25/201412.8712.9112.7712.83166,728
3/24/201412.8212.9512.7212.87108,755
3/21/201412.7012.8112.6412.79137,171
3/20/201412.7812.7812.6812.7049,730
3/19/201412.6712.7612.6012.70113,817
3/18/201412.8612.8612.6612.68112,658
3/17/201412.9412.9412.7812.83149,435
3/14/201413.0013.0512.8712.95189,855
3/13/201412.7913.0112.7112.95321,820
3/12/201412.7912.8612.7612.77110,079
3/11/201412.6812.7712.6012.74220,989
3/10/201412.6512.7312.5912.67284,082
3/7/201412.5412.6412.5412.6190,461
3/6/201412.5012.5712.5012.55104,394
3/5/201412.5212.5712.5112.54132,056
3/4/201412.6612.6612.5212.56178,167
3/3/201412.8212.8412.7012.74175,426
2/28/201412.6012.7312.5512.66121,669
2/27/201412.6412.7012.6212.6368,147
2/26/201412.7012.7012.5612.60106,641
2/25/201412.7112.7312.6512.66176,763
2/24/201412.7112.7812.6312.71206,478
2/21/201412.8212.8212.7012.76173,515
2/20/201412.9012.9212.7412.7680,697
2/19/201412.7512.8012.7012.80179,699
2/18/201412.8612.8612.7512.76137,938
2/14/201412.8312.8812.8012.83128,596
2/13/201412.9813.0712.7812.82186,704
2/12/201413.0313.0312.9012.94151,822
2/11/201413.1313.2312.9613.03361,285
2/10/201413.1313.2013.1313.16202,750
2/7/201413.2513.2813.1313.14320,229
2/6/201413.5213.5213.2613.30554,829
2/5/201413.5213.7313.5113.61354,596
2/4/201413.5513.5513.4413.46356,794
2/3/201413.3013.6613.2813.62475,551
1/31/201413.4613.4613.2113.33353,880
1/30/201413.3713.3713.2013.25208,154
1/29/201413.3813.4413.3013.40573,215
1/28/201413.4013.4013.2013.21466,293
1/27/201413.2813.4513.1413.39668,315
1/24/201413.0313.2213.0313.21454,102
1/23/201412.9313.0012.9212.93262,947
1/22/201412.9212.9612.8812.8973,796
1/21/201412.9613.0012.8312.94584,925
1/17/201412.8212.9212.8112.91238,265
1/16/201412.8712.9312.8212.8299,310
1/15/201412.8512.9212.8512.8552,693
1/14/201412.9813.0512.8512.86119,187
1/13/201412.7413.0312.7413.00141,093
1/10/201412.8012.8512.7412.75134,646
1/9/201412.7612.8812.7512.85120,504
1/8/201412.8212.8212.7512.78198,728
1/7/201412.8512.8612.7612.7957,040
1/6/201412.7512.9112.7512.8857,310
1/3/201412.8212.8712.7812.8232,313
1/2/201412.7612.9012.7612.8667,907
12/31/201312.7712.8112.7512.76541,543
12/30/201312.8012.8612.7812.81287,613
12/27/201312.8212.8612.7512.85150,392
12/26/201312.8712.8712.7912.80217,430
12/24/201312.9012.9112.8712.8877,861
12/23/201312.9613.0112.9012.90267,118
12/20/201313.1413.1613.0413.06236,944
12/19/201313.1713.2313.1413.15176,406
12/18/201313.2613.3513.1213.12377,555
12/17/201313.3013.3713.2413.26210,008
12/16/201313.4613.4613.3313.34146,348
12/13/201313.5013.5013.4313.48238,727
12/12/201313.5413.5713.4813.53458,712
12/11/201313.3013.5013.2713.49198,966
12/10/201313.3613.3613.2413.28168,746
12/9/201313.3213.3913.3013.33118,230
12/6/201313.3913.4613.3513.41126,473
12/5/201313.4813.5313.4513.4995,255
12/4/201313.5713.6513.4713.53194,324
12/3/201313.5613.6213.4913.56217,741
12/2/201313.3813.5113.3813.50151,093
11/29/201313.4213.4413.3813.4338,808
11/27/201313.4513.4713.4213.4469,498
11/26/201313.5713.6113.4513.49483,454
11/25/201313.4813.6413.4813.63116,611
11/22/201313.5113.5813.5013.55107,292
11/21/201313.6913.7113.5513.57163,235
11/20/201313.6813.8213.6013.80150,818
Trading Center