$10.89 +0.02 (%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Feb. 26, 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
2/26/201510.8510.9210.8310.8946,058
2/25/201510.9310.9310.8510.8761,610
2/24/201510.9510.9810.8910.91107,318
2/23/201510.8910.9810.8710.9592,451
2/20/201511.0411.0410.8810.89129,549
2/19/201511.0111.0710.9510.9868,543
2/18/201511.0311.0611.0011.0147,895
2/17/201511.0811.1011.0111.03155,669
2/13/201511.1511.1511.0411.05147,565
2/12/201511.3511.3511.1511.17224,318
2/11/201511.4311.4611.3911.41236,704
2/10/201511.4411.5311.4011.40164,015
2/9/201511.4411.5211.4311.4956,266
2/6/201511.4211.4511.3611.4575,950
2/5/201511.5311.5311.3911.42147,975
2/4/201511.4711.5611.4311.53108,077
2/3/201511.7011.7011.3811.39138,107
2/2/201511.8911.9611.6811.70122,057
1/30/201511.8911.9111.7611.91125,057
1/29/201511.8912.0011.7611.79128,413
1/28/201511.6911.9611.6811.95172,571
1/27/201511.7511.8111.6411.68157,725
1/26/201511.6711.7111.6011.6034,641
1/23/201511.6511.6911.6011.67185,872
1/22/201511.8711.9311.6411.65163,867
1/21/201512.0512.0511.8711.90117,563
1/20/201512.1012.2412.0312.10105,003
1/16/201512.3612.3712.1512.19164,184
1/15/201512.0812.3012.0412.30244,364
1/14/201512.1212.2512.0812.08326,549
1/13/201511.9012.1211.7912.01176,965
1/12/201511.8512.0811.8512.0587,303
1/9/201511.7211.9011.7211.8697,483
1/8/201511.8211.8711.7211.72136,678
1/6/201511.8812.1711.8512.05295,406
1/5/201511.5411.8611.5411.84229,175
1/2/201511.4011.5711.3611.4877,672
12/31/201411.3911.4511.3611.43211,913
12/30/201411.3411.3711.3011.35272,687
12/29/201411.3311.3411.2911.32130,026
12/26/201411.3511.3611.3111.3483,980
12/24/201411.3211.3811.3211.3678,059
12/23/201411.4511.4711.3411.34239,868
12/22/201411.4411.5011.4411.44141,404
12/19/201411.4611.5911.4611.4981,470
12/18/201411.5311.6811.4511.56320,533
12/17/201412.0112.0611.7211.75265,556
12/16/201411.9812.0511.7812.05742,899
12/15/201411.7711.9611.7211.94213,971
12/12/201411.8011.8711.7511.84357,546
12/11/201411.7311.7311.5811.73150,654
12/10/201411.5311.7411.5311.74284,499
12/9/201411.7611.7811.5111.52200,149
12/8/201411.4011.6511.4011.59236,195
12/5/201411.4111.4511.3511.3952,618
12/4/201411.3611.4811.3611.4482,127
12/3/201411.4411.4411.3511.3695,849
12/2/201411.5211.5411.4611.47176,122
12/1/201411.4011.5911.4011.53590,310
11/28/201411.2811.3811.2811.3824,112
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center