ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HDGE Ranger Equity Bear

21.23
0.15 (0.71%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Etf Ticker Symbol Market Type
Ranger Equity Bear HDGE AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.15 0.71% 21.23 18:02:55
Open Price Low Price High Price Close Price Prev Close
21.12 21.0435 21.23 21.23 21.08
more quote information »

HDGE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7821.2720.2520.9360,5850.452.17%
1 Month20.2121.2720.0720.7452,5731.025.05%
3 Months20.0121.6319.532120.8386,2761.226.10%
6 Months21.2421.6318.9020.4194,532-0.01-0.05%
1 Year22.5425.9418.9021.81102,129-1.31-5.81%
3 Years23.6632.4518.9025.74134,019-2.43-10.27%
5 Years6.5832.452.5810.16358,20414.65222.64%

HDGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 21.23 0.15 0.71% 21.12 21.23 21.0435 18,969
Jun 17 2024 21.08 -0.05 -0.24% 21.19 21.27 21.02 60,486
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 45,916
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 37,916
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 91,586
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock