Ranger Equity Bear Bear ETF Historical Stock Prices

(ETF)
HDGE 
$12.04
*  
0.12
1.01%
Get HDGE Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading HDGE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.07  12.18  11.98  12.04 246,047
07/10/2014 12.02 12.18 11.98 12.04 246,047
07/09/2014 11.97 11.97 11.9 11.92 62,605
07/08/2014 11.72 12.01 11.72 11.96 196,277
07/07/2014 11.58 11.72 11.58 11.7199 96,057
07/03/2014 11.7 11.7 11.57 11.57 88,953
07/02/2014 11.64 11.67 11.59 11.67 62,945
07/01/2014 11.78 11.78 11.58 11.64 175,470
06/30/2014 11.85 11.85 11.77 11.78 110,527
06/27/2014 11.99 11.99 11.82 11.8202 88,513
06/26/2014 11.93 12 11.91 11.91 104,918
06/25/2014 12.07 12.07 11.89 11.9 143,451
06/24/2014 11.96 12.05 11.87 12.0248 179,693
06/23/2014 12.03 12.03 11.94 11.97 253,217
06/20/2014 11.95 12.05 11.95 12 80,548
06/19/2014 12 12.05 11.92 11.99 160,541
06/18/2014 12.15 12.15 11.9696 11.98 169,119
06/17/2014 12.21 12.21 12.04 12.08 181,980
06/16/2014 12.24 12.28 12.18 12.2 156,866
06/13/2014 12.36 12.38 12.22 12.23 208,703
06/12/2014 12.33 12.39 12.27 12.36 173,880
06/11/2014 12.31 12.31 12.2301 12.26 95,330
06/10/2014 12.26 12.28 12.2168 12.26 54,282
06/09/2014 12.34 12.34 12.2 12.27 80,269
06/06/2014 12.43 12.43 12.23 12.28 228,147
06/05/2014 12.48 12.52 12.36 12.3732 142,695
06/04/2014 12.59 12.59 12.42 12.45 89,133
06/03/2014 12.49 12.52 12.4437 12.51 68,676
06/02/2014 12.39 12.53 12.39 12.44 107,878
05/30/2014 12.43 12.4697 12.3535 12.42 133,134
05/29/2014 12.38 12.4199 12.317 12.36 213,079
05/28/2014 12.52 12.52 12.36 12.42 268,342
05/27/2014 12.45 12.45 12.32 12.36 531,225
05/23/2014 12.57 12.61 12.45 12.45 166,391
05/22/2014 12.72 12.72 12.54 12.58 207,834
05/21/2014 12.83 12.83 12.74 12.76 100,645
05/20/2014 12.71 12.9 12.71 12.88 104,521
05/19/2014 12.88 13 12.711 12.73 93,138
05/16/2014 12.94 12.97 12.855 12.855 90,308
05/15/2014 12.95 13.077 12.906 12.93 319,121
05/14/2014 12.8 12.88 12.76 12.86 208,714
05/13/2014 12.7 12.757 12.65 12.74 176,222
05/12/2014 12.97 12.97 12.7 12.7099 262,090
05/09/2014 13.05 13.09 12.95 12.96 119,490
05/08/2014 13.06 13.0697 12.85 13.025 213,749
05/07/2014 12.97 13.22 12.97 13.0659 122,506
05/06/2014 12.82 13.02 12.82 13.02 105,650
05/05/2014 12.8 12.95 12.8 12.81 141,155
05/02/2014 12.78 12.8097 12.7125 12.78 112,512
05/01/2014 12.98 12.98 12.7001 12.81 89,301
04/30/2014 13.04 13.08 12.9 12.92 213,563
04/29/2014 13.14 13.188 13.03 13.06 150,952
04/28/2014 13.15 13.39 13.04 13.24 386,362
04/25/2014 12.81 13.14 12.81 13.13 210,520
04/24/2014 12.81 12.91 12.761 12.8 242,698
04/23/2014 12.72 12.81 12.7129 12.81 100,121
04/22/2014 12.85 12.85 12.63 12.69 163,195
04/21/2014 12.9 12.915 12.804 12.815 103,220
04/17/2014 12.85 12.94 12.83 12.9 148,191
04/16/2014 12.9 12.99 12.85 12.8566 262,088
04/15/2014 13.03 13.26 12.98 13.02 289,689
04/14/2014 13.1 13.2 12.99 13.1 203,390
04/11/2014 13.1 13.22 12.99 13.18 252,097
04/10/2014 12.67 13.0199 12.67 12.9899 420,363
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?