Skip to main content

Ranger Equity Bear Bear ETF (NY:HDGE)

16.92 -0.08 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.94 16.96 16.88 16.92 35,511 -0.08(-0.47%)
Jun 27, 2025 17.00 17.08 16.85 17.00 54,336 -0.03(-0.18%)
Jun 26, 2025 17.08 17.09 17.00 17.03 13,766 -0.07(-0.41%)
Jun 25, 2025 16.87 17.15 16.87 17.10 42,970 +0.22(+1.30%)
Jun 24, 2025 17.02 17.02 16.87 16.88 43,781 -0.28(-1.63%)
Jun 23, 2025 17.30 17.47 17.12 17.16 189,951 -0.29(-1.66%)
Jun 20, 2025 17.25 17.45 17.23 17.45 75,959 +0.14(+0.81%)
Jun 18, 2025 17.47 17.47 17.27 17.31 12,838 -0.14(-0.80%)
Jun 17, 2025 17.37 17.48 17.30 17.45 47,124 +0.22(+1.28%)
Jun 16, 2025 17.36 17.36 17.18 17.23 180,331 -0.27(-1.54%)
Jun 13, 2025 17.29 17.56 17.29 17.50 38,252 +0.29(+1.69%)
Jun 12, 2025 17.18 17.27 17.14 17.21 12,973 +0.08(+0.47%)
Jun 11, 2025 16.90 17.14 16.88 17.13 33,449 +0.16(+0.94%)
Jun 10, 2025 17.08 17.15 16.90 16.97 100,796 -0.23(-1.34%)
Jun 09, 2025 17.23 17.23 17.08 17.20 64,962 -0.14(-0.81%)
Jun 06, 2025 17.31 17.40 17.30 17.34 15,052 -0.23(-1.31%)
Jun 05, 2025 17.54 17.62 17.42 17.57 18,380 +0.03(+0.17%)
Jun 04, 2025 17.50 17.58 17.48 17.54 54,521 -0.06(-0.34%)
Jun 03, 2025 17.84 17.84 17.53 17.60 27,455 -0.27(-1.51%)
Jun 02, 2025 18.08 18.08 17.84 17.87 50,173 +0.10(+0.56%)
May 30, 2025 17.86 17.93 17.71 17.77 23,005 +0.06(+0.34%)
May 29, 2025 17.56 17.83 17.56 17.71 186,725 -0.10(-0.56%)
May 28, 2025 17.55 17.81 17.55 17.81 29,052 +0.25(+1.42%)
May 27, 2025 17.82 17.87 17.56 17.56 29,565 -0.56(-3.09%)
May 23, 2025 18.17 18.25 18.02 18.12 118,935 +0.17(+0.95%)
May 22, 2025 18.04 18.11 17.82 17.95 95,590 -0.04(-0.22%)
May 21, 2025 17.60 18.03 17.60 17.99 162,564 +0.56(+3.21%)
May 20, 2025 17.47 17.51 17.37 17.43 16,546 +0.06(+0.35%)
May 19, 2025 17.57 17.57 17.34 17.37 29,385 +0.11(+0.62%)
May 16, 2025 17.38 17.49 17.26 17.26 71,064 -0.21(-1.19%)
May 15, 2025 17.53 17.62 17.43 17.47 46,912 -0.03(-0.17%)
May 14, 2025 17.45 17.52 17.40 17.50 29,745 +0.08(+0.46%)
May 13, 2025 17.44 17.50 17.30 17.42 73,129 -0.08(-0.46%)
May 12, 2025 17.69 17.69 17.37 17.50 290,257 -0.78(-4.27%)
May 09, 2025 18.22 18.36 18.22 18.28 37,087 +0.05(+0.27%)
May 08, 2025 18.48 18.61 18.18 18.23 158,099 -0.45(-2.41%)
May 07, 2025 18.64 18.75 18.55 18.68 97,124 +0.06(+0.32%)
May 06, 2025 18.72 18.77 18.57 18.62 97,335 +0.04(+0.22%)
May 05, 2025 18.63 18.63 18.41 18.58 43,398 +0.10(+0.54%)
May 02, 2025 18.55 18.60 18.41 18.48 115,179 -0.22(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.