Stockscreener 앱 받기
15.84
0.81%
-0.1287
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HDGE) 연도별 가격 이력
이 심층 분석에서는 Ranger Equity Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HDGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ranger Equity Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $16.23 | $15.72 | $0.505 | 437,291.0 | -1.12% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HDGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):