Scarica l'app Stockscreener
16.52
0.00%
0.00
Dopo l'orario di chiusura:
16.49
-0.03
-0.18%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $16.52 | $16.35 | $0.17 | 31,725.0 | +0.00% |
| 2026-06-15 | $16.54 | $16.20 | $0.335 | 158,971.0 | +0.55% |
| 2026-06-12 | $16.55 | $16.37 | $0.18 | 49,834.0 | -0.36% |
| 2026-06-11 | $16.81 | $16.48 | $0.33 | 92,007.0 | -1.14% |
| 2026-06-10 | $16.68 | $16.45 | $0.235 | 104,070.0 | +0.60% |
| 2026-06-09 | $16.74 | $16.36 | $0.385 | 85,768.0 | -1.07% |
| 2026-06-08 | $16.76 | $16.59 | $0.165 | 47,481.0 | +0.48% |
| 2026-06-05 | $16.74 | $16.57 | $0.165 | 211,087.0 | +0.54% |
| 2026-06-04 | $16.76 | $16.41 | $0.3471 | 55,750.0 | -1.78% |
| 2026-06-03 | $16.96 | $16.52 | $0.44 | 104,236.0 | +2.55% |
| 2026-06-02 | $16.55 | $16.33 | $0.22 | 54,027.0 | +1.35% |
| 2026-06-01 | $16.62 | $16.25 | $0.37 | 85,750.0 | -2.23% |
| 2026-05-29 | $16.80 | $16.55 | $0.25 | 75,475.0 | -0.95% |
| 2026-05-28 | $16.94 | $16.75 | $0.185 | 73,963.0 | -1.24% |
| 2026-05-27 | $17.02 | $16.75 | $0.2743 | 55,261.0 | +0.00% |
| 2026-05-26 | $17.05 | $16.93 | $0.12 | 38,210.0 | +0.06% |
| 2026-05-22 | $17.10 | $16.95 | $0.15 | 37,897.0 | -1.11% |
| 2026-05-21 | $17.52 | $17.10 | $0.42 | 34,656.0 | +0.12% |
| 2026-05-20 | $17.73 | $17.15 | $0.58 | 41,370.0 | -1.61% |
| 2026-05-19 | $17.47 | $17.25 | $0.22 | 50,538.0 | +0.93% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $16.96 | $16.20 | $0.755 | 1,112,431.0 | -0.60% |
| 2026-05 | $17.73 | $16.55 | $1.18 | 1,070,423.0 | -1.13% |
| 2026-04 | $18.15 | $16.00 | $2.15 | 4,690,145.0 | -6.35% |
| 2026-03 | $18.45 | $17.04 | $1.41 | 7,416,925.0 | +4.54% |
| 2026-02 | $17.28 | $16.22 | $1.06 | 1,739,285.0 | +4.57% |
| 2026-01 | $16.64 | $15.72 | $0.915 | 1,351,384.0 | +2.50% |
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $17.12 | $15.70 | $1.42 | 2,130,733.0 | -5.51% |
| 2025-11 | $17.86 | $16.74 | $1.12 | 2,723,258.0 | +1.02% |
| 2025-10 | $17.14 | $16.02 | $1.12 | 2,367,153.0 | +1.95% |
| 2025-09 | $16.49 | $15.62 | $0.87 | 2,106,481.0 | +2.37% |
| 2025-08 | $17.53 | $15.90 | $1.63 | 1,714,472.0 | -7.13% |
| 2025-07 | $17.25 | $16.13 | $1.12 | 1,622,701.0 | +1.89% |
| 2025-06 | $18.08 | $16.85 | $1.23 | 1,112,452.0 | -4.78% |
| 2025-05 | $18.84 | $17.26 | $1.58 | 1,972,182.0 | -4.92% |
| 2025-04 | $19.93 | $17.59 | $2.34 | 3,795,251.0 | +4.88% |
| 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% |
0.10%
0.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):