Ranger Equity Bear Bear ETF Historical Stock Prices

(ETF)
HDGE 
$11.61
*  
0.14
1.19%
Get HDGE Alerts
*Delayed - data as of Dec. 18, 2014 9:52 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:52  11.54  11.61  11.45  11.61 32,449
12/17/2014 12.01 12.06 11.72 11.75 265,556
12/16/2014 11.98 12.05 11.78 12.05 742,899
12/15/2014 11.77 11.96 11.72 11.94 213,971
12/12/2014 11.8 11.87 11.7498 11.84 357,546
12/11/2014 11.73 11.73 11.5801 11.73 150,654
12/10/2014 11.53 11.743 11.53 11.74 284,499
12/09/2014 11.76 11.78 11.51 11.52 200,149
12/08/2014 11.4 11.65 11.4 11.59 236,195
12/05/2014 11.41 11.45 11.35 11.39 52,618
12/04/2014 11.36 11.477 11.36 11.44 82,127
12/03/2014 11.44 11.44 11.35 11.3568 95,849
12/02/2014 11.52 11.54 11.46 11.471 176,122
12/01/2014 11.4 11.5851 11.4 11.53 590,260
11/28/2014 11.2801 11.3774 11.2801 11.3774 24,112
11/26/2014 11.29 11.3201 11.28 11.28 47,741
11/25/2014 11.32 11.35 11.26 11.32 246,514
11/24/2014 11.38 11.38 11.3 11.3 237,838
11/21/2014 11.36 11.45 11.32 11.4 691,651
11/20/2014 11.5101 11.559 11.44 11.4601 112,762
11/19/2014 11.51 11.55 11.4401 11.485 156,303
11/18/2014 11.55 11.55 11.448 11.5 117,492
11/17/2014 11.52 11.56 11.4901 11.52 75,951
11/14/2014 11.62 11.63 11.51 11.52 156,044
11/13/2014 11.5701 11.6974 11.57 11.6556 158,144
11/12/2014 11.63 11.6607 11.57 11.58 93,499
11/11/2014 11.66 11.73 11.63 11.63 102,369
11/10/2014 11.8 11.8 11.69 11.69 199,284
11/07/2014 11.77 11.86 11.75 11.76 180,771
11/06/2014 11.86 11.8999 11.77 11.79 208,483
11/05/2014 11.82 11.93 11.82 11.88 139,360
11/04/2014 11.75 11.93 11.75 11.87 349,267
11/03/2014 11.65 11.74 11.63 11.72 171,213
10/31/2014 11.72 11.7741 11.67 11.67 519,910
10/30/2014 12.03 12.03 11.87 11.89 136,974
10/29/2014 11.83 12.02 11.83 11.96 345,288
10/28/2014 12.07 12.07 11.84 11.85 134,940
10/27/2014 12.01 12.137 12.01 12.05 211,503
10/24/2014 11.99 12.09 11.97 11.975 176,688
10/23/2014 12.09 12.1199 11.95 12.046 335,080
10/22/2014 12 12.21 11.98 12.19 356,246
10/21/2014 12.13 12.1549 11.98 11.99 711,276
10/20/2014 12.33 12.45 12.25 12.25 443,722
10/17/2014 12.27 12.385 12.2 12.329 335,232
10/16/2014 12.66 12.7802 12.3443 12.4 583,247
10/15/2014 12.75 12.84 12.42 12.4699 1,166,753
10/14/2014 12.66 12.66 12.4201 12.58 474,560
10/13/2014 12.6 12.72 12.46 12.72 668,108
10/10/2014 12.31 12.57 12.28 12.57 984,344
10/09/2014 12.01 12.31 12.01 12.28 550,581
10/08/2014 12.24 12.32 11.98 12 359,811
10/07/2014 11.98 12.207 11.98 12.2 240,040
10/06/2014 11.88 12.02 11.84 11.96 202,366
10/03/2014 12 12 11.88 11.98 245,796
10/02/2014 12.11 12.2398 12 12.0233 427,116
10/01/2014 11.92 12.11 11.92 12.07 596,915
09/30/2014 11.8 11.91 11.74 11.91 997,556
09/29/2014 11.78 11.86 11.77 11.8 279,554
09/26/2014 11.82 11.82 11.73 11.755 142,213
09/25/2014 11.66 11.81 11.639 11.81 342,398
09/24/2014 11.74 11.74 11.58 11.61 160,591
09/23/2014 11.7 11.7 11.62 11.7 123,668
09/22/2014 11.53 11.6799 11.53 11.66 257,827
09/19/2014 11.4 11.52 11.37 11.46 106,212
09/18/2014 11.46 11.46 11.39 11.43 63,139
09/17/2014 11.47 11.5027 11.42 11.49 95,031
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?