Stockscreener 앱 받기
15.82
0.85%
-0.1354
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.94 | $15.62 | $0.3177 | 114,170.0 | -0.85% |
| 2025-09-04 | $16.22 | $15.96 | $0.26 | 85,441.0 | -1.42% |
| 2025-09-03 | $16.24 | $16.14 | $0.10 | 187,037.0 | +0.06% |
| 2025-09-02 | $16.26 | $16.15 | $0.1105 | 100,357.0 | +1.06% |
| 2025-08-29 | $16.02 | $15.90 | $0.116 | 49,245.0 | +0.27% |
| 2025-08-28 | $16.07 | $15.91 | $0.16 | 23,341.0 | +0.11% |
| 2025-08-27 | $16.12 | $15.93 | $0.195 | 183,337.0 | -1.30% |
| 2025-08-26 | $16.17 | $16.05 | $0.12 | 14,662.0 | +0.25% |
| 2025-08-25 | $16.12 | $16.04 | $0.085 | 22,005.0 | +0.56% |
| 2025-08-22 | $16.48 | $15.96 | $0.522 | 169,699.0 | -3.38% |
| 2025-08-21 | $16.65 | $16.56 | $0.0868 | 38,822.0 | +0.18% |
| 2025-08-20 | $16.60 | $16.45 | $0.149 | 74,804.0 | +0.73% |
| 2025-08-19 | $16.51 | $16.31 | $0.199 | 119,136.0 | -0.90% |
| 2025-08-18 | $16.63 | $16.52 | $0.11 | 61,645.0 | -0.24% |
| 2025-08-15 | $16.63 | $16.46 | $0.17 | 135,829.0 | +0.81% |
| 2025-08-14 | $16.64 | $16.47 | $0.166 | 78,672.0 | +1.02% |
| 2025-08-13 | $16.79 | $16.30 | $0.49 | 85,516.0 | -2.68% |
| 2025-08-12 | $17.16 | $16.78 | $0.38 | 67,441.0 | -2.39% |
| 2025-08-11 | $17.23 | $17.00 | $0.235 | 33,585.0 | +0.17% |
| 2025-08-08 | $17.21 | $17.00 | $0.215 | 90,251.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.26 | $15.62 | $0.64 | 601,175.0 | -1.16% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):