RANGER EQUITY BEAR ETF $15.79

down -0.24


17/5/2013 04:17 PM  |  NYSEARCA : HDGE  |  Industries :
Type:

HDGE historical data

Date Open High Low Close Volume
5/17/2013 15.94 15.94 15.77 15.79 1990
5/16/2013 16.02 16.04 15.85 16.03 2473
5/15/2013 16.06 16.06 15.92 16.02 3648
5/14/2013 16.13 16.26 15.97 16.02 3360
5/13/2013 16.09 16.19 16.07 16.16 1535
5/10/2013 16.17 16.23 16.05 16.09 1617
5/9/2013 16.12 16.22 16.06 16.20 4899
5/8/2013 16.40 16.41 16.16 16.17 2291
5/7/2013 16.50 16.60 16.41 16.45 3257
5/6/2013 16.69 16.73 16.57 16.59 3066
5/3/2013 16.84 16.86 16.62 16.70 9491
5/2/2013 17.06 17.18 16.99 17.06 6258
5/1/2013 17.04 17.22 17.04 17.22 3391
4/30/2013 17.14 17.27 17.03 17.09 3461
4/29/2013 17.31 17.31 17.09 17.15 1621
4/26/2013 17.25 17.44 17.23 17.35 2514
4/25/2013 17.43 17.43 17.12 17.23 5124
4/24/2013 17.66 17.68 17.50 17.54 4968
4/23/2013 17.83 17.88 17.67 17.72 3559
4/22/2013 18.04 18.27 17.95 18.04 2829
4/19/2013 18.20 18.27 18.05 18.12 3468
4/18/2013 18.03 18.32 18.03 18.26 8867
4/17/2013 17.90 18.17 17.88 18.06 7377
4/16/2013 17.81 17.89 17.54 17.71 6510
4/15/2013 17.58 18.00 17.55 17.87 8469
4/12/2013 17.39 17.57 17.37 17.48 1465
4/11/2013 17.31 17.40 17.21 17.32 5211
4/10/2013 17.30 17.79 17.30 17.38 5296
4/9/2013 18.00 18.01 17.53 17.53 5684
4/8/2013 18.22 18.26 18.05 18.17 2767
4/5/2013 18.47 18.54 18.18 18.22 10068
4/4/2013 18.23 18.28 18.07 18.09 6140
4/3/2013 18.04 18.30 17.98 18.26 11495
4/2/2013 18.00 18.09 17.92 18.03 3422
4/1/2013 17.91 18.11 17.83 18.10 2769
3/28/2013 18.08 18.08 17.85 17.90 4678
3/27/2013 17.89 18.08 17.88 17.92 3279
3/26/2013 17.85 17.93 17.84 17.86 2273
3/25/2013 17.85 18.02 17.77 17.93 3156
3/22/2013 17.78 17.88 17.77 17.84 2094
3/21/2013 17.74 17.81 17.66 17.78 3034
3/20/2013 17.76 17.76 17.60 17.63 2098
3/19/2013 17.65 17.98 17.64 17.82 9573
3/18/2013 17.68 17.68 17.50 17.63 4469
3/15/2013 17.36 17.46 17.34 17.41 1207
3/14/2013 17.33 17.38 17.27 17.30 1282
3/13/2013 17.32 17.40 17.30 17.40 1640
3/12/2013 17.29 17.38 17.22 17.33 1019
3/11/2013 17.28 17.39 17.26 17.31 1575
3/8/2013 17.25 17.37 17.20 17.26 2043
3/7/2013 17.36 17.44 17.30 17.38 1421
3/6/2013 17.47 17.48 17.36 17.42 2522
3/5/2013 17.68 17.68 17.50 17.57 3588
3/4/2013 17.81 17.94 17.79 17.84 1188
3/1/2013 17.94 18.05 17.74 17.76 3306
2/28/2013 17.82 17.82 17.64 17.77 1576
2/27/2013 17.95 17.99 17.65 17.75 2217
2/26/2013 17.87 18.11 17.83 17.91 5216
2/25/2013 17.54 17.98 17.50 17.98 4040
2/22/2013 17.65 17.76 17.60 17.65 2943
2/21/2013 17.63 17.95 17.63 17.94 7142
2/20/2013 17.11 17.46 17.07 17.46 2994
2/19/2013 17.16 17.18 17.07 17.11 4169
2/15/2013 17.14 17.28 17.10 17.25 1066
2/14/2013 17.20 17.31 17.13 17.15 955
2/13/2013 16.96 17.09 16.94 17.04 759
2/12/2013 16.90 16.94 16.79 16.83 1662
2/11/2013 17.01 17.05 16.92 16.94 989
2/8/2013 16.93 17.02 16.93 16.99 1999
2/7/2013 17.01 17.15 16.99 17.04 1480
2/6/2013 17.19 17.19 17.00 17.02 1085
2/5/2013 17.18 17.24 17.07 17.15 1406
2/4/2013 17.21 17.31 17.13 17.29 1935
2/1/2013 17.22 17.26 17.12 17.19 1742
1/31/2013 17.52 17.52 17.33 17.39 2254
1/30/2013 17.42 17.53 17.37 17.51 2504
1/29/2013 17.30 17.42 17.30 17.39 941
1/28/2013 17.22 17.34 17.18 17.27 2815
1/25/2013 17.38 17.38 17.23 17.25 1965
1/24/2013 17.57 17.59 17.35 17.47 5967
1/23/2013 17.51 17.59 17.50 17.57 1420
1/22/2013 17.54 17.61 17.38 17.38 1645
1/18/2013 17.48 17.61 17.48 17.52 1389
1/17/2013 17.62 17.68 17.49 17.51 3808
1/16/2013 17.62 17.77 17.62 17.69 849
1/15/2013 17.73 17.87 17.61 17.62 1012
1/14/2013 17.71 17.81 17.66 17.75 929
1/11/2013 17.62 17.81 17.61 17.75 1506
1/10/2013 17.76 17.88 17.68 17.74 1662
1/9/2013 17.92 17.92 17.70 17.78 1616
1/8/2013 17.92 18.02 17.83 18.02 1722
1/7/2013 17.88 17.95 17.84 17.91 1227
1/4/2013 17.86 17.91 17.74 17.77 1653
1/3/2013 17.90 17.94 17.72 17.91 1763
1/2/2013 17.65 18.00 17.58 17.87 7193
12/31/2012 18.76 18.81 18.27 18.31 4419
12/28/2012 18.80 18.82 18.66 18.79 1753
12/27/2012 18.64 18.88 18.57 18.62 2564
12/26/2012 18.50 18.66 18.42 18.64 2675
12/24/2012 18.62 18.62 18.46 18.51 1483
Marketplace
Trading Center