Scarica l'app Stockscreener
17.16
0.46%
-0.08
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $17.31 | $17.09 | $0.2158 | 693,551.0 | -0.46% |
| 2026-03-03 | $17.73 | $17.16 | $0.5687 | 162,138.0 | +0.12% |
| 2026-03-02 | $17.46 | $17.17 | $0.29 | 592,454.0 | +0.29% |
| 2026-02-27 | $17.28 | $17.11 | $0.17 | 74,857.0 | +1.54% |
| 2026-02-26 | $17.02 | $16.82 | $0.20 | 51,736.0 | -0.98% |
| 2026-02-25 | $17.22 | $17.05 | $0.1749 | 47,338.0 | +0.04% |
| 2026-02-24 | $17.16 | $16.99 | $0.175 | 55,667.0 | -0.47% |
| 2026-02-23 | $17.22 | $16.83 | $0.39 | 45,745.0 | +2.42% |
| 2026-02-20 | $16.90 | $16.69 | $0.2099 | 42,884.0 | +0.27% |
| 2026-02-19 | $16.82 | $16.63 | $0.19 | 336,444.0 | +0.30% |
| 2026-02-18 | $16.91 | $16.62 | $0.2858 | 25,073.0 | -1.54% |
| 2026-02-17 | $17.06 | $16.85 | $0.21 | 366,463.0 | -0.12% |
| 2026-02-13 | $17.02 | $16.82 | $0.20 | 51,723.0 | -0.41% |
| 2026-02-12 | $17.08 | $16.47 | $0.6112 | 119,529.0 | +1.98% |
| 2026-02-11 | $16.69 | $16.45 | $0.24 | 42,182.0 | +1.71% |
| 2026-02-10 | $16.43 | $16.26 | $0.17 | 24,899.0 | -0.24% |
| 2026-02-09 | $16.57 | $16.43 | $0.14 | 99,883.0 | +0.00% |
| 2026-02-06 | $16.75 | $16.43 | $0.323 | 91,058.0 | -2.43% |
| 2026-02-05 | $16.91 | $16.55 | $0.36 | 83,257.0 | +1.75% |
| 2026-02-04 | $16.77 | $16.43 | $0.34 | 102,897.0 | -1.49% |
| 2026-02-03 | $16.91 | $16.42 | $0.49 | 56,326.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $17.73 | $17.09 | $0.6399 | 2,141,694.0 | -0.06% |
| 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% |
0.35%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):