Stockscreener 앱 받기
18.23
1.56%
-0.2881
시간 외 거래:
18.20
-0.03
-0.16%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $18.55 | $18.23 | $0.32 | 54,682.0 | -1.56% |
| 2024-11-04 | $18.59 | $18.44 | $0.153 | 20,588.0 | -0.23% |
| 2024-11-01 | $18.70 | $18.45 | $0.2487 | 78,885.0 | -1.12% |
| 2024-10-31 | $18.77 | $18.34 | $0.43 | 124,553.0 | +1.79% |
| 2024-10-30 | $18.47 | $18.19 | $0.2798 | 77,309.0 | +1.04% |
| 2024-10-29 | $18.50 | $18.25 | $0.25 | 45,025.0 | -0.44% |
| 2024-10-28 | $18.39 | $18.28 | $0.1088 | 90,455.0 | -0.87% |
| 2024-10-25 | $18.53 | $18.31 | $0.2198 | 32,325.0 | +0.16% |
| 2024-10-24 | $18.60 | $18.43 | $0.174 | 79,095.0 | -0.59% |
| 2024-10-23 | $18.65 | $18.33 | $0.3217 | 135,241.0 | +1.20% |
| 2024-10-22 | $18.43 | $18.30 | $0.1273 | 39,039.0 | +0.82% |
| 2024-10-21 | $18.27 | $18.07 | $0.2038 | 53,743.0 | +0.96% |
| 2024-10-18 | $18.09 | $17.97 | $0.1206 | 24,968.0 | -0.19% |
| 2024-10-17 | $18.21 | $18.06 | $0.1525 | 92,318.0 | -0.22% |
| 2024-10-16 | $18.20 | $18.10 | $0.10 | 21,607.0 | -0.66% |
| 2024-10-15 | $18.29 | $18.09 | $0.199 | 280,598.0 | -0.44% |
| 2024-10-14 | $18.42 | $18.27 | $0.1508 | 28,205.0 | -0.60% |
| 2024-10-11 | $18.59 | $18.36 | $0.235 | 81,079.0 | -0.49% |
| 2024-10-10 | $18.80 | $18.50 | $0.305 | 62,581.0 | -0.59% |
| 2024-10-09 | $18.82 | $18.53 | $0.2967 | 89,778.0 | -1.01% |
| 2024-10-08 | $18.93 | $18.79 | $0.14 | 27,224.0 | -0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.70 | $18.23 | $0.47 | 208,837.0 | -2.88% |
| 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 주식 (HDGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.81 | $25.80 | $4.01 | 4,258,474.0 | +5.66% |
| 2022-11 | $30.46 | $25.95 | $4.51 | 3,662,470.0 | -4.19% |
| 2022-10 | $31.14 | $28.10 | $3.04 | 5,677,280.0 | -6.18% |
| 2022-09 | $30.90 | $26.36 | $4.54 | 6,306,121.0 | +7.19% |
| 2022-08 | $29.19 | $24.47 | $4.72 | 4,354,849.0 | -1.57% |
| 2022-07 | $32.01 | $27.82 | $4.19 | 3,101,334.0 | -10.48% |
| 2022-06 | $32.45 | $28.35 | $4.10 | 3,739,717.0 | +11.17% |
| 2022-05 | $32.23 | $26.35 | $5.88 | 5,279,678.0 | +3.89% |
| 2022-04 | $27.77 | $23.93 | $3.85 | 2,020,276.0 | +13.50% |
| 2022-03 | $26.63 | $23.53 | $3.10 | 2,345,276.0 | -1.57% |
| 2022-02 | $27.66 | $24.48 | $3.18 | 3,855,917.0 | -2.28% |
| 2022-01 | $26.75 | $24.09 | $2.66 | 2,733,497.0 | +3.08% |
1.06%
자본화:
|
볼륨(24시간):