Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Ranger Equity Bear (HDGE)
Ranger Equity Bear (HDGE) Historical

HDGE Ranger Equity Bear

21.19

0.06 (0.28%)

Last Updated: 09:46:29

Delayed by 15 minutes

HDGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	21.13	0.24	1.15%	21.01	21.26	21.00	58,951
Jun 13 2024	20.89	0.22	1.06%	20.63	20.96	20.63	54,081
Jun 12 2024	20.6703	-0.18	-0.86%	20.41	20.70	20.25	35,868
Jun 11 2024	20.85	0.11	0.53%	20.78	20.97	20.78	83,492
Jun 10 2024	20.74	0.03	0.13%	20.79	20.90	20.6601	19,854
Jun 07 2024	20.7129	0.11	0.55%	20.73	20.76	20.6655	37,888
Jun 06 2024	20.60	-0.03	-0.15%	20.61	20.64	20.5595	54,497
Jun 05 2024	20.63	-0.17	-0.82%	20.6752	20.79	20.6112	19,020
Jun 04 2024	20.80	0.26	1.27%	20.63	20.80	20.6001	37,274
Jun 03 2024	20.54	-0.13	-0.63%	20.45	20.66	20.4256	14,870
May 31 2024	20.67	-0.10	-0.48%	20.70	20.86	20.49	155,476
May 30 2024	20.77	-0.11	-0.53%	20.79	20.84	20.66	87,568
May 29 2024	20.88	0.35	1.73%	20.73	20.88	20.73	67,691
May 28 2024	20.5255	0.02	0.08%	20.37	20.58	20.37	44,706
May 24 2024	20.51	-0.07	-0.34%	20.50	20.5378	20.40	34,973
May 23 2024	20.58	0.37	1.83%	20.13	20.62	20.13	91,565
May 22 2024	20.21	-0.01	-0.05%	20.22	20.2788	20.07	28,396
May 21 2024	20.2211	0.03	0.15%	20.21	20.2699	20.19	2,129
May 20 2024	20.19	0.03	0.15%	20.17	20.19	20.08	27,175
May 17 2024	20.16	-0.09	-0.43%	20.25	20.27	20.16	103,769
May 16 2024	20.2479	0.06	0.29%	20.16	20.27	20.16	21,820
May 15 2024	20.19	-0.01	-0.05%	20.05	20.31	19.92	139,198
May 14 2024	20.20	-0.31	-1.51%	20.40	20.40	20.05	36,905
May 13 2024	20.51	-0.32	-1.54%	20.68	20.68	20.3678	75,962
May 10 2024	20.83	0.17	0.82%	20.57	20.855	20.57	24,396
May 09 2024	20.66	-0.25	-1.20%	20.84	20.8984	20.66	31,840
May 08 2024	20.91	0.18	0.87%	20.99	21.05	20.91	29,489
May 07 2024	20.73	0.00	0.00%	20.70	20.74	20.63	50,629
May 06 2024	20.73	-0.17	-0.81%	20.76	20.83	20.73	197,622
May 03 2024	20.90	-0.09	-0.42%	20.74	20.96	20.59	207,835
May 02 2024	20.9879	-0.24	-1.12%	21.04	21.2663	20.92	37,894
May 01 2024	21.225	-0.14	-0.63%	21.33	21.3924	20.86	109,612
Apr 30 2024	21.36	0.42	2.01%	21.16	21.36	21.14	195,448
Apr 29 2024	20.94	-0.17	-0.81%	21.03	21.03	20.87	26,697
Apr 26 2024	21.11	-0.15	-0.68%	21.20	21.3166	21.05	31,177
Apr 25 2024	21.2556	0.20	0.95%	21.27	21.53	21.21	74,991
Apr 24 2024	21.055	-0.06	-0.26%	21.15	21.24	21.055	55,579
Apr 23 2024	21.11	-0.15	-0.71%	21.32	21.32	20.95	180,093
Apr 22 2024	21.26	-0.15	-0.70%	21.35	21.48	21.182	341,971
Apr 19 2024	21.41	-0.04	-0.19%	21.54	21.62	21.36	194,827
Apr 18 2024	21.45	-0.02	-0.09%	21.37	21.63	21.2899	110,847
Apr 17 2024	21.47	-0.02	-0.09%	21.30	21.51	21.23	143,516
Apr 16 2024	21.49	0.20	0.94%	21.28	21.56	21.28	313,422
Apr 15 2024	21.29	0.29	1.38%	20.92	21.34	20.8245	71,341
Apr 12 2024	21.00	0.44	2.14%	20.69	21.02	20.66	154,892
Apr 11 2024	20.56	-0.04	-0.19%	20.55	20.77	20.49	183,961
Apr 10 2024	20.60	0.76	3.80%	20.31	20.70	20.31	170,295
Apr 09 2024	19.845	-0.35	-1.71%	20.10	20.10	19.845	65,148
Apr 08 2024	20.19	-0.24	-1.17%	20.35	20.35	20.15	53,464
Apr 05 2024	20.43	0.08	0.39%	20.34	20.51	20.32	60,424
Apr 04 2024	20.35	0.15	0.74%	19.95	20.3932	19.8862	105,619
Apr 03 2024	20.20	-0.01	-0.05%	20.16	20.3389	20.14	37,609
Apr 02 2024	20.21	0.39	1.97%	20.01	20.222	19.975	93,809
Apr 01 2024	19.82	0.22	1.12%	19.63	19.9099	19.63	44,172
Mar 28 2024	19.60	-0.06	-0.33%	19.67	19.67	19.5321	44,469
Mar 27 2024	19.664	-0.56	-2.75%	20.05	20.05	19.66	99,809
Mar 26 2024	20.22	0.13	0.65%	20.01	20.22	19.9545	47,239
Mar 25 2024	20.09	0.06	0.30%	19.94	20.13	19.94	38,195
Mar 22 2024	20.03	0.18	0.91%	19.81	20.0734	19.81	24,902
Mar 21 2024	19.85	-0.19	-0.95%	19.89	19.91	19.75	83,482
Mar 20 2024	20.04	-0.36	-1.76%	20.37	20.41	19.92	47,170
Mar 19 2024	20.40	0.06	0.29%	20.46	20.48	20.3124	77,763

Ranger Equity Bear

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions