Scarica l'app Stockscreener
16.93
0.53%
-0.09
Dopo l'orario di chiusura:
16.93
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $17.05 | $16.87 | $0.181 | 271,909.0 | -0.53% |
| 2025-11-25 | $17.32 | $17.00 | $0.32 | 135,485.0 | -2.18% |
| 2025-11-24 | $17.45 | $17.32 | $0.135 | 204,458.0 | -0.11% |
| 2025-11-21 | $17.73 | $17.31 | $0.42 | 57,185.0 | -2.46% |
| 2025-11-20 | $17.86 | $17.43 | $0.4292 | 491,089.0 | +1.13% |
| 2025-11-19 | $17.71 | $17.57 | $0.1424 | 82,869.0 | +0.23% |
| 2025-11-18 | $17.75 | $17.52 | $0.23 | 345,591.0 | -0.06% |
| 2025-11-17 | $17.66 | $17.25 | $0.4099 | 86,440.0 | +2.50% |
| 2025-11-14 | $17.34 | $17.13 | $0.206 | 72,496.0 | +0.53% |
| 2025-11-13 | $17.17 | $16.90 | $0.271 | 103,400.0 | +1.19% |
| 2025-11-12 | $16.91 | $16.79 | $0.1212 | 25,509.0 | -0.30% |
| 2025-11-11 | $16.96 | $16.87 | $0.09 | 49,254.0 | -0.41% |
| 2025-11-10 | $17.16 | $16.92 | $0.2397 | 50,929.0 | -0.52% |
| 2025-11-07 | $17.40 | $17.11 | $0.2875 | 180,141.0 | -1.22% |
| 2025-11-06 | $17.35 | $16.93 | $0.425 | 155,734.0 | +2.76% |
| 2025-11-05 | $17.01 | $16.78 | $0.2266 | 49,003.0 | -0.86% |
| 2025-11-04 | $17.08 | $16.88 | $0.2055 | 234,881.0 | +1.43% |
| 2025-11-03 | $16.97 | $16.74 | $0.2295 | 70,678.0 | +0.36% |
| 2025-10-31 | $16.92 | $16.70 | $0.2232 | 46,441.0 | -0.06% |
| 2025-10-30 | $16.76 | $16.43 | $0.325 | 78,334.0 | +0.84% |
| 2025-10-29 | $16.64 | $16.24 | $0.405 | 175,117.0 | +1.97% |
| 2025-10-28 | $16.28 | $16.13 | $0.15 | 55,028.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.86 | $16.74 | $1.12 | 2,938,960.0 | +1.32% |
| 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% |
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% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):