Stockscreener 앱 받기
15.31
0.33%
-0.05
시간 외 거래:
15.31
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $15.41 | $15.28 | $0.13 | 23,400.0 | -0.33% |
| 2026-09-24 | $15.43 | $15.20 | $0.235 | 104,269.0 | +0.92% |
| 2026-09-23 | $15.22 | $15.06 | $0.16 | 74,689.0 | +1.81% |
| 2026-09-22 | $14.95 | $14.80 | $0.1499 | 71,209.0 | +0.34% |
| 2026-09-21 | $14.98 | $14.85 | $0.1313 | 267,810.0 | -0.47% |
| 2026-09-18 | $15.02 | $14.91 | $0.105 | 204,780.0 | +0.81% |
| 2026-09-17 | $14.86 | $14.75 | $0.11 | 79,808.0 | -0.03% |
| 2026-09-16 | $14.91 | $14.67 | $0.24 | 59,180.0 | +1.12% |
| 2026-09-15 | $14.72 | $14.47 | $0.25 | 137,772.0 | +1.66% |
| 2026-09-14 | $14.50 | $14.38 | $0.12 | 79,089.0 | -0.62% |
| 2026-09-11 | $14.60 | $14.49 | $0.105 | 134,459.0 | -1.02% |
| 2026-09-10 | $14.69 | $14.56 | $0.13 | 143,731.0 | +1.20% |
| 2026-09-09 | $14.55 | $14.35 | $0.20 | 269,654.0 | +1.44% |
| 2026-09-08 | $14.31 | $14.05 | $0.26 | 22,996.0 | +1.79% |
| 2026-09-04 | $14.18 | $14.02 | $0.16 | 13,102.0 | +0.06% |
| 2026-09-03 | $14.09 | $13.97 | $0.12 | 21,028.0 | -0.57% |
| 2026-09-02 | $14.29 | $14.05 | $0.245 | 222,169.0 | -1.19% |
| 2026-09-01 | $14.30 | $14.08 | $0.22 | 57,305.0 | +1.90% |
| 2026-08-31 | $14.11 | $13.90 | $0.205 | 17,910.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $15.43 | $13.97 | $1.46 | 2,009,850.0 | +9.09% |
| 2026-08 | $14.97 | $13.77 | $1.20 | 1,214,537.0 | -7.25% |
| 2026-07 | $16.57 | $14.56 | $2.01 | 1,504,640.0 | -8.25% |
| 2026-06 | $17.08 | $16.20 | $0.875 | 1,540,608.0 | -0.78% |
| 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 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% |
0.54%
자본화:
|
볼륨(24시간):