Ranger Equity Bear Bear ETF (NY:HDGE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	16.72	16.72	16.45	16.55	46,657	-0.06(-0.36%)
Dec 04, 2025	16.57	16.66	16.55	16.61	141,289	+0.05(+0.30%)
Dec 03, 2025	16.87	16.87	16.56	16.56	94,751	-0.30(-1.78%)
Dec 02, 2025	16.82	16.95	16.81	16.86	61,700	+0.03(+0.18%)
Dec 01, 2025	17.12	17.12	16.74	16.83	130,355	-0.05(-0.30%)
Nov 28, 2025	16.95	16.96	16.86	16.88	56,197	-0.05(-0.30%)
Nov 26, 2025	17.05	17.05	16.87	16.93	276,405	-0.09(-0.53%)
Nov 25, 2025	17.32	17.32	17.00	17.02	135,585	-0.38(-2.18%)
Nov 24, 2025	17.34	17.45	17.32	17.40	204,458	-0.02(-0.11%)
Nov 21, 2025	17.72	17.73	17.31	17.42	57,185	-0.44(-2.46%)
Nov 20, 2025	17.53	17.86	17.43	17.86	491,289	+0.20(+1.13%)
Nov 19, 2025	17.64	17.71	17.57	17.66	82,969	+0.04(+0.23%)
Nov 18, 2025	17.75	17.75	17.52	17.62	345,999	-0.01(-0.06%)
Nov 17, 2025	17.30	17.66	17.25	17.63	86,540	+0.43(+2.50%)
Nov 14, 2025	17.20	17.34	17.13	17.20	72,496	+0.09(+0.53%)
Nov 13, 2025	17.02	17.17	16.90	17.11	103,600	+0.20(+1.19%)
Nov 12, 2025	16.85	16.91	16.79	16.91	25,509	-0.05(-0.30%)
Nov 11, 2025	16.94	16.96	16.87	16.96	49,363	-0.07(-0.41%)
Nov 10, 2025	16.97	17.16	16.92	17.03	50,929	-0.09(-0.52%)
Nov 07, 2025	17.37	17.40	17.11	17.12	180,241	-0.21(-1.22%)
Nov 06, 2025	16.93	17.35	16.93	17.33	155,734	+0.47(+2.76%)
Nov 05, 2025	17.01	17.01	16.78	16.86	49,003	-0.15(-0.86%)
Nov 04, 2025	16.94	17.08	16.88	17.01	234,881	+0.24(+1.43%)
Nov 03, 2025	16.74	16.97	16.74	16.77	70,678	+0.06(+0.36%)
Oct 31, 2025	16.87	16.92	16.70	16.71	46,441	-0.01(-0.06%)
Oct 30, 2025	16.60	16.76	16.43	16.72	78,434	+0.14(+0.84%)
Oct 29, 2025	16.28	16.64	16.24	16.58	175,122	+0.32(+1.97%)
Oct 28, 2025	16.19	16.28	16.13	16.26	55,028	+0.10(+0.62%)
Oct 27, 2025	16.11	16.17	16.02	16.16	72,820	-0.02(-0.12%)
Oct 24, 2025	16.10	16.22	16.10	16.18	38,811	-0.10(-0.61%)
Oct 23, 2025	16.36	16.43	16.25	16.28	51,032	-0.11(-0.66%)
Oct 22, 2025	16.30	16.39	16.22	16.39	93,680	+0.16(+0.97%)
Oct 21, 2025	16.50	16.50	16.19	16.23	159,388	-0.28(-1.70%)
Oct 20, 2025	16.56	16.59	16.41	16.51	98,509	-0.18(-1.08%)
Oct 17, 2025	16.67	16.75	16.64	16.69	85,795	-0.02(-0.12%)
Oct 16, 2025	16.58	16.83	16.57	16.71	92,991	+0.07(+0.42%)
Oct 15, 2025	16.50	16.76	16.41	16.64	48,130	+0.06(+0.36%)
Oct 14, 2025	17.06	17.06	16.52	16.58	65,176	-0.26(-1.54%)
Oct 13, 2025	16.93	16.99	16.80	16.84	79,735	-0.28(-1.64%)
Oct 10, 2025	16.52	17.14	16.50	17.12	343,102	+0.52(+3.13%)
Oct 09, 2025	16.39	16.61	16.37	16.60	113,753	+0.25(+1.53%)
Oct 08, 2025	16.39	16.49	16.28	16.35	135,536	-0.16(-0.97%)
Oct 07, 2025	16.24	16.51	16.21	16.51	188,231	+0.24(+1.48%)
Oct 06, 2025	16.09	16.28	16.09	16.27	47,467	+0.05(+0.31%)
Oct 03, 2025	16.23	16.25	16.06	16.22	117,194	-0.09(-0.55%)
Oct 02, 2025	16.28	16.37	16.18	16.31	133,219	-0.03(-0.18%)