Ranger Equity Bear Bear ETF (NY: HDGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	17.16	17.59	17.16	17.48	382,195	+0.36(+2.10%)
Mar 10, 2025	17.18	17.23	16.90	17.12	87,715	+0.12(+0.71%)
Mar 07, 2025	17.21	17.27	16.98	17.00	194,424	-0.22(-1.28%)
Mar 06, 2025	17.31	17.33	17.16	17.22	63,165	+0.09(+0.53%)
Mar 05, 2025	17.29	17.40	17.13	17.13	35,860	-0.33(-1.89%)
Mar 04, 2025	17.45	17.53	17.18	17.46	132,988	+0.13(+0.74%)
Mar 03, 2025	16.77	17.39	16.77	17.33	123,292	+0.39(+2.32%)
Feb 28, 2025	16.99	17.11	16.88	16.94	70,884	+0.01(+0.06%)
Feb 27, 2025	16.64	17.00	16.64	16.93	81,524	+0.35(+2.11%)
Feb 26, 2025	16.43	16.63	16.36	16.58	65,090	+0.08(+0.48%)
Feb 25, 2025	16.40	16.55	16.37	16.50	62,139	+0.15(+0.92%)
Feb 24, 2025	16.27	16.36	16.23	16.35	75,022	+0.11(+0.68%)
Feb 21, 2025	15.85	16.28	15.85	16.24	39,111	+0.39(+2.46%)
Feb 20, 2025	15.87	16.00	15.85	15.85	46,119	-0.09(-0.56%)
Feb 19, 2025	15.98	15.98	15.87	15.94	20,059	+0.03(+0.19%)
Feb 18, 2025	15.99	16.00	15.91	15.91	42,416	-0.10(-0.62%)
Feb 14, 2025	16.15	16.15	15.99	16.01	78,864	-0.17(-1.05%)
Feb 13, 2025	16.24	16.24	16.05	16.18	32,153	-0.13(-0.80%)
Feb 12, 2025	16.39	16.40	16.30	16.31	28,725	+0.06(+0.38%)
Feb 11, 2025	16.37	16.37	16.20	16.25	172,869	+0.07(+0.42%)
Feb 10, 2025	16.17	16.25	16.15	16.18	27,281	-0.03(-0.19%)
Feb 07, 2025	16.07	16.25	16.04	16.21	53,605	+0.26(+1.63%)
Feb 06, 2025	15.83	16.00	15.79	15.95	29,542	+0.12(+0.76%)
Feb 05, 2025	15.93	15.99	15.83	15.83	25,357	-0.13(-0.85%)
Feb 04, 2025	16.10	16.15	15.95	15.96	69,897	-0.18(-1.08%)
Feb 03, 2025	16.19	16.30	15.99	16.14	78,675	+0.32(+2.02%)
Jan 31, 2025	15.63	15.85	15.53	15.82	77,072	+0.18(+1.15%)
Jan 30, 2025	15.70	15.71	15.54	15.64	74,921	-0.15(-0.95%)
Jan 29, 2025	15.74	15.89	15.69	15.79	84,241	+0.08(+0.51%)
Jan 28, 2025	15.59	15.74	15.59	15.71	21,794	+0.09(+0.60%)
Jan 27, 2025	15.68	15.68	15.50	15.62	22,467	+0.03(+0.18%)
Jan 24, 2025	15.56	15.62	15.48	15.59	39,504	+0.07(+0.44%)
Jan 23, 2025	15.71	15.77	15.52	15.52	20,520	-0.08(-0.51%)
Jan 22, 2025	15.43	15.63	15.43	15.60	81,187	+0.13(+0.87%)
Jan 21, 2025	15.54	15.58	15.39	15.46	243,732	-0.26(-1.62%)
Jan 17, 2025	15.52	15.73	15.52	15.72	84,647	-0.06(-0.38%)
Jan 16, 2025	15.83	15.97	15.70	15.78	43,933	-0.10(-0.63%)
Jan 15, 2025	15.79	15.94	15.77	15.88	63,382	-0.30(-1.85%)
Jan 14, 2025	16.21	16.33	16.14	16.18	41,060	-0.18(-1.10%)
Jan 13, 2025	16.58	16.63	16.35	16.36	90,597	-0.12(-0.73%)
Jan 10, 2025	16.45	16.58	16.42	16.48	94,165	+0.26(+1.60%)
Jan 08, 2025	16.27	16.43	16.22	16.22	45,148	+0.12(+0.75%)
Jan 07, 2025	15.95	16.18	15.82	16.10	45,462	+0.13(+0.81%)
Jan 06, 2025	15.98	16.01	15.76	15.97	58,706	-0.20(-1.22%)
Jan 03, 2025	16.37	16.37	16.12	16.17	25,730	-0.21(-1.26%)