Scarica l'app Stockscreener
19.34
2.50%
0.51
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ranger Equity Bear 1 X Shares (HDGE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $19.57 | $19.02 | $0.545 | 199,939.0 | +2.71% |
| 2025-04-03 | $18.83 | $18.16 | $0.67 | 320,207.0 | +6.77% |
| 2025-04-02 | $17.99 | $17.59 | $0.4044 | 23,182.0 | -0.84% |
| 2025-04-01 | $17.96 | $17.73 | $0.235 | 35,230.0 | -0.19% |
| 2025-03-31 | $18.08 | $17.75 | $0.33 | 149,792.0 | -0.22% |
| 2025-03-28 | $17.87 | $17.58 | $0.29 | 158,880.0 | +1.53% |
| 2025-03-27 | $17.65 | $17.48 | $0.1699 | 38,123.0 | +0.40% |
| 2025-03-26 | $17.57 | $17.47 | $0.097 | 22,484.0 | -0.11% |
| 2025-03-25 | $17.54 | $17.43 | $0.115 | 45,788.0 | +0.79% |
| 2025-03-24 | $17.54 | $17.38 | $0.16 | 249,413.0 | -1.35% |
| 2025-03-21 | $17.71 | $17.60 | $0.1142 | 88,190.0 | +0.46% |
| 2025-03-20 | $17.56 | $17.45 | $0.1129 | 200,727.0 | +0.50% |
| 2025-03-19 | $17.53 | $17.42 | $0.11 | 18,338.0 | -0.22% |
| 2025-03-18 | $17.53 | $17.46 | $0.07 | 71,917.0 | +0.23% |
| 2025-03-17 | $17.55 | $17.42 | $0.13 | 139,618.0 | -0.57% |
| 2025-03-14 | $17.73 | $17.55 | $0.177 | 84,653.0 | -1.40% |
| 2025-03-13 | $17.85 | $17.55 | $0.2964 | 117,245.0 | +1.11% |
| 2025-03-12 | $17.65 | $17.41 | $0.24 | 42,015.0 | +0.83% |
| 2025-03-11 | $17.59 | $17.16 | $0.43 | 382,195.0 | +2.10% |
| 2025-03-10 | $17.23 | $16.90 | $0.33 | 87,715.0 | +0.71% |
| 2025-03-07 | $17.27 | $16.98 | $0.29 | 192,034.0 | -1.28% |
| 2025-03-06 | $17.33 | $17.16 | $0.1738 | 63,165.0 | +0.53% |
| 2025-03-05 | $17.40 | $17.13 | $0.2657 | 35,860.0 | -1.89% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ranger Equity Bear 1 X Shares nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HDGE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ranger Equity Bear 1 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $19.57 | $17.59 | $1.98 | 578,558.0 | +8.53% |
| 2025-03 | $18.08 | $16.77 | $1.31 | 2,316,952.0 | +5.20% |
| 2025-02 | $17.11 | $15.79 | $1.31 | 1,099,120.0 | +7.08% |
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -3.18% |
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| 2024-11 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| 2024-10 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| 2024-09 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| 2024-08 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| 2024-07 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| 2024-06 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| 2024-05 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| 2024-04 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| 2024-03 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| 2024-02 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| 2024-01 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| 2023-11 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| 2023-10 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| 2023-09 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| 2023-08 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| 2023-07 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| 2023-06 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| 2023-05 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| 2023-04 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| 2023-03 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| 2023-02 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| 2023-01 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
5.65%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):