Scarica l'app Stockscreener
15.84
0.81%
-0.1287
Dopo l'orario di chiusura:
15.84
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $16.02 | $15.72 | $0.295 | 78,478.0 | -0.81% |
| 2026-01-07 | $15.97 | $15.79 | $0.18 | 78,713.0 | +1.04% |
| 2026-01-06 | $16.02 | $15.79 | $0.23 | 42,977.0 | -0.97% |
| 2026-01-05 | $16.15 | $15.84 | $0.31 | 121,447.0 | -1.18% |
| 2026-01-02 | $16.23 | $16.01 | $0.22 | 37,198.0 | +0.81% |
| 2025-12-31 | $16.11 | $15.95 | $0.16 | 380,691.0 | +0.44% |
| 2025-12-30 | $15.96 | $15.89 | $0.075 | 95,652.0 | +0.13% |
| 2025-12-29 | $15.96 | $15.82 | $0.135 | 82,715.0 | +0.68% |
| 2025-12-26 | $15.94 | $15.82 | $0.12 | 24,780.0 | -0.30% |
| 2025-12-24 | $15.90 | $15.82 | $0.085 | 36,843.0 | -0.25% |
| 2025-12-23 | $15.92 | $15.81 | $0.11 | 128,054.0 | +0.70% |
| 2025-12-22 | $15.83 | $15.70 | $0.1328 | 80,396.0 | -3.89% |
| 2025-12-19 | $16.44 | $16.34 | $0.10 | 75,135.0 | +0.06% |
| 2025-12-18 | $16.44 | $16.22 | $0.22 | 148,010.0 | +0.12% |
| 2025-12-17 | $16.43 | $16.26 | $0.17 | 78,923.0 | -0.06% |
| 2025-12-16 | $16.44 | $16.30 | $0.135 | 65,378.0 | +0.49% |
| 2025-12-15 | $16.38 | $16.17 | $0.21 | 47,532.0 | +0.62% |
| 2025-12-12 | $16.26 | $16.05 | $0.21 | 250,582.0 | +0.74% |
| 2025-12-11 | $16.29 | $16.08 | $0.21 | 206,230.0 | -1.10% |
| 2025-12-10 | $16.64 | $16.21 | $0.425 | 197,690.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.23 | $15.72 | $0.505 | 437,291.0 | -1.12% |
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% |
0.79%
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):