The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ranger Equity Bear ETF

  • HDGE
  • NYSE
  • Latest 11.49
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 95,031
  • Wed Sep 17, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.49 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 11.50 11.42 11.47 11.49 95,031
Sep 16 11.58 11.46 11.54 11.49 70,229
Sep 15 11.59 11.49 11.51 11.54 82,641
Sep 12 11.49 11.41 11.42 11.47 70,595
Sep 11 11.42 11.36 11.39 11.37 134,895
Sep 10 11.43 11.35 11.39 11.36 145,133
Sep 9 11.42 11.32 11.36 11.39 416,241
Sep 8 11.47 11.36 11.46 11.42 104,387
Sep 5 11.54 11.40 11.52 11.42 69,008
Sep 4 11.47 11.35 11.39 11.45 155,273
Sep 3 11.46 11.36 11.38 11.45 76,737
Sep 2 11.48 11.38 11.43 11.42 551,190
Aug 29 11.44 11.37 11.44 11.38 111,243
Aug 28 11.51 11.42 11.49 11.45 84,128
Aug 27 11.44 11.39 11.41 11.42 119,075
Aug 26 11.46 11.37 11.43 11.39 252,218
Aug 25 11.51 11.43 11.49 11.45 294,960
Aug 22 11.62 11.50 11.62 11.52 188,498
Aug 21 11.66 11.57 11.64 11.58 171,684
Aug 20 11.71 11.59 11.68 11.59 253,776
Aug 19 11.73 11.65 11.71 11.67 215,199
Aug 18 11.82 11.73 11.81 11.74 379,855
Aug 15 11.96 11.80 11.86 11.87 248,037
Aug 14 12.03 11.94 11.97 11.98 135,665
Aug 13 12.09 12.01 12.05 12.02 80,559
Aug 12 12.07 11.89 11.90 12.02 86,454
Aug 11 11.96 11.89 11.93 11.94 207,992
Aug 8 12.12 11.98 12.11 11.98 143,568
Aug 7 12.16 11.98 12.10 12.14 182,690
Aug 6 12.26 12.05 12.26 12.10 174,312
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.