Quantcast

Ranger Equity Bear Bear ETF Historical Stock Prices

(ETF)
HDGE 
$6.41
*  
0.04
0.62%
Get HDGE Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading HDGE now


Community Rating:
View:    HDGE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 6.43 6.4537 6.40 6.41 252,839
04/24/2019 6.45 6.4537 6.4 6.41 252,639
04/23/2019 6.54 6.54 6.44 6.45 457,679
04/22/2019 6.54 6.59 6.54 6.56 56,570
04/18/2019 6.58 6.58 6.51 6.53 53,196
04/17/2019 6.53 6.5699 6.5 6.54 141,723
04/16/2019 6.58 6.58 6.52 6.55 86,925
04/15/2019 6.56 6.5904 6.55 6.58 88,153
04/12/2019 6.59 6.61 6.55 6.57 54,596
04/11/2019 6.64 6.66 6.6 6.61 70,264
04/10/2019 6.68 6.7 6.6257 6.63 114,780
04/09/2019 6.63 6.6868 6.63 6.67 127,395
04/08/2019 6.64 6.67 6.61 6.61 82,538
04/05/2019 6.65 6.66 6.62 6.62 157,365
04/04/2019 6.7 6.7 6.66 6.67 169,696
04/03/2019 6.73 6.7428 6.675 6.71 424,383
04/02/2019 6.76 6.79 6.753 6.77 247,985
04/01/2019 6.79 6.7969 6.75 6.75 118,150
03/29/2019 6.87 6.8798 6.82 6.845 122,790
03/28/2019 6.95 6.96 6.89 6.9 182,617
03/27/2019 6.94 7.0299 6.9177 6.95 129,784
03/26/2019 6.91 6.98 6.89 6.95 449,286
03/25/2019 7.04 7.075 6.98 7.01 300,838
03/22/2019 6.87 7.0327 6.865 7.03 731,385
03/21/2019 6.96 6.967 6.81 6.82 102,461
03/20/2019 6.88 6.9899 6.8719 6.94 234,561
03/19/2019 6.85 6.9099 6.8 6.89 238,224
03/18/2019 6.92 6.92 6.8501 6.88 336,521
03/15/2019 6.92 6.94 6.89 6.92 246,946
03/14/2019 6.87 6.95 6.87 6.93 69,342
03/13/2019 6.87 6.91 6.85 6.87 208,595
03/12/2019 6.9 6.92 6.88 6.89 157,280
03/11/2019 7.01 7.01 6.9 6.92 286,135
03/08/2019 7.02 7.1 7 7.01 423,205
03/07/2019 6.94 7.0299 6.92 7.01 378,915
03/06/2019 6.82 6.93 6.82 6.91 210,652
03/05/2019 6.82 6.85 6.8 6.84 138,012
03/04/2019 6.74 6.86 6.71 6.81 280,299
03/01/2019 6.82 6.82 6.7438 6.77 204,199
02/28/2019 6.87 6.92 6.8601 6.88 94,278
02/27/2019 6.88 6.94 6.86 6.88 356,210
02/26/2019 6.84 6.856 6.81 6.84 152,029
02/25/2019 6.83 6.83 6.78 6.81 307,804
02/22/2019 6.99 6.99 6.88 6.89 410,300
02/21/2019 7.04 7.056 6.99 7.0238 159,007
02/20/2019 7.05 7.07 7.03 7.04 293,786
02/19/2019 7.06 7.0798 7.02 7.06 136,396
02/15/2019 7.14 7.14 7.05 7.07 260,869
02/14/2019 7.16 7.2199 7.1201 7.14 143,502
02/13/2019 7.16 7.18 7.12 7.17 220,713
02/12/2019 7.27 7.27 7.17 7.18 251,047
02/11/2019 7.4 7.4 7.34 7.34 91,739
02/08/2019 7.45 7.4843 7.4003 7.43 117,865
02/07/2019 7.33 7.46 7.32 7.42 971,586
02/06/2019 7.26 7.3099 7.24 7.2587 253,846
02/05/2019 7.3 7.32 7.26 7.28 334,676
02/04/2019 7.4 7.4025 7.32 7.33 191,537
02/01/2019 7.41 7.4169 7.36 7.4 181,188
01/31/2019 7.53 7.57 7.43 7.45 260,627
01/30/2019 7.6 7.66 7.5 7.53 329,291
01/29/2019 7.6 7.67 7.59 7.631 179,909
01/28/2019 7.68 7.7199 7.6 7.64 152,043
01/25/2019 7.71 7.71 7.61 7.64 250,424
01/24/2019 7.86 7.86 7.75 7.77 158,612
*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?



Smart Portfolio