Ranger Equity Bear Bear ETF Historical Stock Prices

(ETF)
HDGE 
$11.421
*  
0.019
0.17%
Get HDGE Alerts
*Delayed - data as of Aug. 28, 2015 10:51 ET  -  Find a broker to begin trading HDGE now


Community Rating:
View:    HDGE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:51  11.43  11.67  11.38  11.421 50,048
08/27/2015 11.54 11.6 11.392 11.44 306,506
08/26/2015 11.7 12 11.53 11.6 599,517
08/25/2015 11.6 12 11.38 11.99 354,321
08/24/2015 12.49 12.5099 11.48 11.94 2,043,252
08/21/2015 11.5 11.6 11.3414 11.6 392,850
08/20/2015 11.18 11.36 11.17 11.36 618,572
08/19/2015 11.02 11.1399 11 11.09 82,103
08/18/2015 10.89 10.978 10.89 10.95 28,892
08/17/2015 11.01 11.06 10.9 10.9 85,541
08/14/2015 11.0001 11.0299 10.97 10.98 52,595
08/13/2015 10.94 11.02 10.94 11.02 75,215
08/12/2015 11.13 11.16 10.92 10.9402 315,873
08/11/2015 10.938 11.04 10.929 10.9997 48,873
08/10/2015 11.03 11.03 10.81 10.82 64,966
08/07/2015 11 11.1 10.98 11.03 107,659
08/06/2015 10.89 11.11 10.89 11.0099 138,019
08/05/2015 10.97 10.97 10.8005 10.92 45,105
08/04/2015 10.98 11.002 10.94 11 74,409
08/03/2015 10.92 11.03 10.92 11 104,318
07/31/2015 10.9 10.914 10.84 10.89 96,178
07/30/2015 11.01 11.06 10.94 10.9499 89,054
07/29/2015 11.19 11.19 11.006 11.02 94,487
07/28/2015 11.27 11.33 11.11 11.14 112,242
07/27/2015 11.2 11.28 11.17 11.28 167,610
07/24/2015 11.09 11.17 11.011 11.15 79,460
07/23/2015 11 11.08 10.93 11.08 92,228
07/22/2015 11.01 11.01 10.98 10.9944 41,776
07/21/2015 10.93 11.03 10.87 10.9894 114,609
07/20/2015 10.9 10.98 10.9 10.9699 120,542
07/17/2015 10.88 10.9677 10.88 10.94 57,645
07/16/2015 10.91 10.936 10.89 10.93 50,510
07/15/2015 10.88 11 10.88 10.978 57,204
07/14/2015 10.93 10.93 10.87 10.89 334,612
07/13/2015 11.02 11.04 10.92 10.95 179,075
07/10/2015 11.02 11.11 11.0003 11.08 187,857
07/09/2015 11.1 11.18 11 11.18 192,245
07/08/2015 11.02 11.23 11.02 11.19 179,892
07/07/2015 11.07 11.22 10.97 10.9984 380,007
07/06/2015 11.06 11.11 10.97 11.04 124,916
07/02/2015 10.82 10.96 10.8103 10.91 421,038
07/01/2015 10.73 10.9 10.66 10.85 138,727
06/30/2015 10.8 10.92 10.75 10.9 201,907
06/29/2015 10.76 10.91 10.72 10.91 407,370
06/26/2015 10.56 10.7 10.56 10.63 53,071
06/25/2015 10.47 10.58 10.47 10.5566 59,813
06/24/2015 10.38 10.48 10.379 10.4698 53,531
06/23/2015 10.35 10.38 10.3365 10.35 99,053
06/22/2015 10.35 10.38 10.33 10.3503 69,426
06/19/2015 10.38 10.4197 10.38 10.39 33,384
06/18/2015 10.51 10.51 10.36 10.39 616,891
06/17/2015 10.55 10.57 10.49 10.51 133,929
06/16/2015 10.65 10.6847 10.56 10.58 278,635
06/15/2015 10.69 10.77 10.65 10.7 124,438
06/12/2015 10.7 10.7267 10.68 10.69 29,131
06/11/2015 10.711 10.711 10.66 10.67 81,348
06/10/2015 10.82 10.82 10.7 10.73 189,954
06/09/2015 10.8 10.89 10.8 10.84 102,566
06/08/2015 10.7 10.84 10.7 10.8001 153,958
06/05/2015 10.74 10.77 10.71 10.7161 296,436
06/04/2015 10.63 10.727 10.6 10.71 198,489
06/03/2015 10.67 10.71 10.61 10.63 84,855
06/02/2015 10.77 10.7799 10.68 10.73 103,175
06/01/2015 10.7717 10.85 10.7301 10.78 38,684
05/29/2015 10.74 10.8 10.71 10.8 104,450
05/28/2015 10.76 10.76 10.67 10.6901 142,644
05/27/2015 10.79 10.84 10.71 10.72 40,437
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?