$11.14 0.00 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDGE historical data

Date Open High Low Close Volume
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
4/7/201511.0011.0010.9110.9848,936
4/6/201511.1311.1310.9310.9595,946
4/2/201511.1511.1511.0511.0728,378
4/1/201511.1411.1911.1011.13206,621
3/31/201511.0311.1011.0311.08127,098
3/30/201511.1111.1111.0111.0286,882
3/27/201511.1111.2411.0611.1534,987
3/26/201511.2311.2311.1411.2092,013
3/25/201510.9511.1210.9111.12153,320
3/24/201510.9410.9410.8610.9349,438
3/23/201510.9310.9510.8610.8868,973
3/20/201511.0611.0910.9410.9593,310
3/19/201511.1411.1411.0611.0766,917
3/18/201511.2411.2911.0111.06315,836
3/17/201511.2611.3111.2111.2150,614
3/16/201511.2611.3311.2511.25165,828
3/13/201511.2511.3811.2211.3288,164
3/12/201511.3011.3011.2211.2392,046
3/11/201511.3111.3511.2311.32112,080
3/10/201511.3011.3711.2711.32177,995
3/9/201511.1411.2211.1311.1836,452
3/6/201511.0211.1610.9811.16133,607
  • Showing 1-100 of 1,128 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!