Quantcast

Ranger Equity Bear Bear ETF Historical Stock Prices

(ETF)
HDGE 
$7.53
*  
0.02
0.26%
Get HDGE Alerts
*Delayed - data as of Aug. 16, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

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 7.51 7.62 7.48 7.53 552,122
08/16/2018 7.54 7.62 7.48 7.53 552,343
08/15/2018 7.57 7.6255 7.51 7.55 327,032
08/14/2018 7.53 7.53 7.45 7.475 98,070
08/13/2018 7.45 7.569 7.45 7.53 107,353
08/10/2018 7.41 7.429 7.38 7.41 55,298
08/09/2018 7.44 7.44 7.35 7.38 67,839
08/08/2018 7.47 7.5224 7.4268 7.44 59,883
08/07/2018 7.45 7.49 7.43 7.45 224,533
08/06/2018 7.51 7.51 7.43 7.43 384,087
08/03/2018 7.53 7.55 7.49 7.49 73,271
08/02/2018 7.61 7.61 7.53 7.55 171,274
08/01/2018 7.56 7.6099 7.531 7.57 1,531,450
07/31/2018 7.67 7.67 7.54 7.55 273,025
07/30/2018 7.61 7.67 7.6 7.65 500,786
07/27/2018 7.5 7.63 7.49 7.6 87,192
07/26/2018 7.59 7.6 7.49 7.52 95,023
07/25/2018 7.66 7.699 7.6032 7.605 39,603
07/24/2018 7.6 7.6899 7.59 7.66 78,014
07/23/2018 7.57 7.66 7.57 7.64 65,970
07/20/2018 7.54 7.58 7.52 7.58 56,400
07/19/2018 7.6 7.61 7.5 7.5 59,138
07/18/2018 7.57 7.6203 7.57 7.5952 46,201
07/17/2018 7.65 7.65 7.55 7.56 72,769
07/16/2018 7.59 7.6497 7.59 7.63 55,388
07/13/2018 7.6 7.6 7.55 7.59 77,131
07/12/2018 7.6 7.6502 7.57 7.585 65,697
07/11/2018 7.62 7.659 7.6045 7.64 61,320
07/10/2018 7.55 7.6299 7.541 7.58 30,400
07/09/2018 7.58 7.59 7.55 7.56 113,988
07/06/2018 7.68 7.68 7.6 7.61 195,010
07/05/2018 7.74 7.7681 7.6744 7.6744 71,116
07/03/2018 7.76 7.79 7.7364 7.79 72,604
07/02/2018 7.83 7.879 7.78 7.78 81,526
06/29/2018 7.77 7.8 7.7176 7.8 102,760
06/28/2018 7.84 7.883 7.7867 7.8 63,990
06/27/2018 7.76 7.85 7.711 7.85 225,880
06/26/2018 7.79 7.82 7.75 7.75 87,209
06/25/2018 7.74 7.83 7.72 7.78 202,521
06/22/2018 7.68 7.72 7.66 7.71 77,650
06/21/2018 7.63 7.72 7.63 7.7 213,043
06/20/2018 7.73 7.738 7.6101 7.63 119,355
06/19/2018 7.77 7.839 7.73 7.7358 216,912
06/18/2018 7.76 7.765 7.7 7.72 46,688
06/15/2018 7.77 7.789 7.71 7.71 39,788
06/14/2018 7.73 7.78 7.7 7.75 115,082
06/13/2018 7.71 7.77 7.7 7.76 122,850
06/12/2018 7.75 7.7854 7.71 7.73 84,474
06/11/2018 7.83 7.83 7.75 7.76 139,779
06/08/2018 7.91 7.91 7.83 7.83 732,838
06/07/2018 7.92 7.9499 7.875 7.91 71,171
06/06/2018 7.98 7.9987 7.91 7.92 84,426
06/05/2018 7.98 8.02 7.96 7.97 90,515
06/04/2018 8.06 8.07 8 8.01 134,499
06/01/2018 8.11 8.1169 8.071 8.1 119,574
05/31/2018 8.03 8.16 8.03 8.14 122,755
05/30/2018 8.09 8.1186 8.02 8.04 91,680
05/29/2018 8.09 8.15 8.064 8.1 286,681
05/25/2018 8.0866 8.0866 8.036 8.05 41,682
05/24/2018 8.09 8.13 8.07 8.08 59,502
05/23/2018 8.13 8.159 8.07 8.08 87,896
05/22/2018 8 8.11 8 8.11 125,361
05/21/2018 8.07 8.07 8 8 325,691
05/18/2018 8.11 8.11 8.08 8.1 60,894
05/17/2018 8.15 8.15 8.08 8.1 169,411
05/16/2018 8.2 8.2 8.11 8.145 87,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HDGE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio