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

17.02

-0.20 (-1.16%)

Mar 07 2025 - Closed

Delayed by 15 minutes

HDGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	17.00	-0.22	-1.28%	17.21	17.27	16.98	192,034
Mar 06 2025	17.22	0.09	0.53%	17.35	17.35	17.16	63,165
Mar 05 2025	17.13	-0.33	-1.89%	17.29	17.3952	17.1295	35,860
Mar 04 2025	17.46	0.13	0.74%	17.45	17.529	17.1813	132,988
Mar 03 2025	17.3324	0.39	2.32%	16.77	17.3896	16.77	123,292
Feb 28 2025	16.9395	0.01	0.06%	16.99	17.105	16.875	70,884
Feb 27 2025	16.93	0.35	2.11%	16.64	17.00	16.64	81,524
Feb 26 2025	16.58	0.08	0.48%	16.43	16.6299	16.359	65,090
Feb 25 2025	16.50	0.15	0.92%	16.40	16.55	16.371	62,139
Feb 24 2025	16.35	0.11	0.68%	16.27	16.36	16.235	75,022
Feb 21 2025	16.24	0.39	2.46%	15.87	16.28	15.85	39,111
Feb 20 2025	15.85	-0.09	-0.56%	15.87	15.9999	15.85	46,119
Feb 19 2025	15.94	0.03	0.19%	15.98	15.98	15.87	19,954
Feb 18 2025	15.91	-0.10	-0.62%	15.99	16.005	15.91	42,416
Feb 14 2025	16.01	-0.17	-1.05%	16.15	16.1501	15.99	77,864
Feb 13 2025	16.18	-0.13	-0.80%	16.24	16.24	16.05	32,153
Feb 12 2025	16.31	0.06	0.38%	16.33	16.40	16.30	28,725
Feb 11 2025	16.2475	0.07	0.42%	16.37	16.37	16.20	172,869
Feb 10 2025	16.18	-0.03	-0.19%	16.10	16.25	16.10	27,281
Feb 07 2025	16.2101	0.26	1.63%	16.07	16.245	16.04	53,605
Feb 06 2025	15.95	0.12	0.76%	15.88	16.00	15.795	29,542
Feb 05 2025	15.83	-0.14	-0.85%	15.94	15.9854	15.83	25,357
Feb 04 2025	15.965	-0.18	-1.08%	16.10	16.15	15.95	69,897
Feb 03 2025	16.14	0.32	2.02%	16.19	16.30	15.9901	78,675
Jan 31 2025	15.82	0.18	1.15%	15.57	15.85	15.53	77,071
Jan 30 2025	15.64	-0.15	-0.95%	15.70	15.71	15.54	74,243
Jan 29 2025	15.79	0.08	0.51%	15.71	15.888	15.69	84,241
Jan 28 2025	15.7105	0.09	0.60%	15.59	15.7427	15.59	21,794
Jan 27 2025	15.6164	0.03	0.18%	15.68	15.68	15.50	22,366
Jan 24 2025	15.5889	-0.01	-0.07%	15.56	15.62	15.483	39,183
Jan 23 2025	15.60	0.00	0.00%	15.60	15.60	15.60	0
Jan 22 2025	15.60	0.14	0.87%	15.43	15.63	15.43	49,558
Jan 21 2025	15.465	-0.26	-1.62%	15.54	15.58	15.39	243,727
Jan 17 2025	15.72	-0.06	-0.38%	15.52	15.7278	15.52	84,547
Jan 16 2025	15.78	-0.10	-0.63%	15.83	15.97	15.7014	43,933
Jan 15 2025	15.88	-0.30	-1.85%	15.79	15.94	15.77	63,382
Jan 14 2025	16.18	-0.18	-1.10%	16.21	16.3289	16.1396	41,060
Jan 13 2025	16.36	-0.12	-0.73%	16.58	16.6293	16.35	90,597
Jan 10 2025	16.48	0.26	1.60%	16.45	16.58	16.42	94,165
Jan 08 2025	16.22	0.12	0.75%	16.21	16.4298	16.21	45,148
Jan 07 2025	16.10	0.13	0.81%	15.95	16.18	15.8242	45,462
Jan 06 2025	15.97	-0.20	-1.22%	15.98	16.01	15.76	58,693
Jan 03 2025	16.1671	-0.21	-1.26%	16.27	16.37	16.1245	25,730
Jan 02 2025	16.3729	0.03	0.20%	16.19	16.45	16.0799	27,198
Dec 31 2024	16.34	-0.05	-0.31%	16.33	16.4299	16.2698	103,577
Dec 30 2024	16.39	0.17	1.05%	16.40	16.54	16.3448	125,128
Dec 27 2024	16.22	0.17	1.06%	16.20	16.34	16.09	146,917
Dec 26 2024	16.05	-0.08	-0.50%	16.25	16.25	16.05	31,833
Dec 24 2024	16.13	-0.08	-0.49%	16.19	16.27	16.13	32,485
Dec 23 2024	16.21	-1.34	-7.64%	16.26	16.35	16.19	77,921
Dec 20 2024	17.55	-0.18	-1.02%	17.79	17.79	17.44	241,125
Dec 19 2024	17.73	0.10	0.57%	17.53	17.74	17.4947	67,580
Dec 18 2024	17.6301	0.39	2.26%	17.20	17.70	17.071	51,974
Dec 17 2024	17.24	0.14	0.82%	17.15	17.25	17.0608	235,138
Dec 16 2024	17.10	0.03	0.18%	17.09	17.15	16.9939	55,503
Dec 13 2024	17.07	0.08	0.48%	16.96	17.16	16.96	66,032
Dec 12 2024	16.9893	0.13	0.77%	16.87	17.00	16.85	20,528
Dec 11 2024	16.86	-0.05	-0.30%	16.76	16.93	16.74	120,850
Dec 10 2024	16.91	0.08	0.48%	16.85	17.02	16.83	29,945
Dec 09 2024	16.83	-0.16	-0.96%	16.87	16.8895	16.73	107,405

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