Get the Stockscreener App
15.82
1.15%
0.18
After Hours:
15.82
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History
The historical daily chart and data for Ranger Equity Bear 1 X Shares stock (HDGE), adjusted for splits and dividends, show that the latest closing stock price as of January 31, 2025, is $15.82.
- Ranger Equity Bear 1 X Shares all-time high stock price is $133.90, occurred on April 28, 2014.
- The lowest Ranger Equity Bear 1 X Shares stock price recorded was $15.39 on January 21, 2025. Since then, Ranger Equity Bear 1 X Shares's stock price has risen over 2.79% to $15.82 now.
- The 52-week high stock price for HDGE is $21.63, representing a 36.73% increase from the current share price, occurred on April 18, 2024.
- The 52-week low stock price for HDGE is $15.39, indicating a -2.72% decrease from the current share price, occurred on January 21, 2025.
- The closing price of Ranger Equity Bear 1 X Shares (HDGE) stock in the beginning of 2024 was $24.45. The stock closed the year at $28.75, a gain of over 17.59% for the year.
The table below shows more information about HDGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $15.85 | $15.53 | $0.32 | 77,030.0 | +1.15% |
| Jan 30, 2025 | $15.71 | $15.54 | $0.17 | 74,921.0 | -0.95% |
| Jan 29, 2025 | $15.89 | $15.69 | $0.198 | 84,241.0 | +0.51% |
| Jan 28, 2025 | $15.74 | $15.59 | $0.1527 | 21,794.0 | +0.60% |
| Jan 27, 2025 | $15.68 | $15.50 | $0.18 | 22,467.0 | +0.18% |
| Jan 24, 2025 | $15.62 | $15.48 | $0.137 | 39,504.0 | +0.44% |
| Jan 23, 2025 | $15.77 | $15.52 | $0.2536 | 20,520.0 | -0.51% |
| Jan 22, 2025 | $15.63 | $15.43 | $0.20 | 81,187.0 | +0.87% |
| Jan 21, 2025 | $15.58 | $15.39 | $0.19 | 243,732.0 | -1.62% |
| Jan 17, 2025 | $15.73 | $15.52 | $0.2078 | 84,647.0 | -0.38% |
| Jan 16, 2025 | $15.97 | $15.70 | $0.2686 | 43,933.0 | -0.63% |
| Jan 15, 2025 | $15.94 | $15.77 | $0.17 | 63,382.0 | -1.85% |
| Jan 14, 2025 | $16.33 | $16.14 | $0.1893 | 41,060.0 | -1.10% |
| Jan 13, 2025 | $16.63 | $16.35 | $0.2793 | 90,597.0 | -0.73% |
| Jan 10, 2025 | $16.58 | $16.42 | $0.16 | 94,165.0 | +1.60% |
| Jan 08, 2025 | $16.43 | $16.22 | $0.2098 | 45,148.0 | +0.75% |
| Jan 07, 2025 | $16.18 | $15.82 | $0.3558 | 45,462.0 | +0.81% |
| Jan 06, 2025 | $16.01 | $15.76 | $0.25 | 58,706.0 | -1.22% |
| Jan 03, 2025 | $16.37 | $16.12 | $0.2455 | 25,729.0 | -1.26% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ranger Equity Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ranger Equity Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $16.63 | $15.39 | $1.24 | 1,362,453.0 | -3.18% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| Nov, 2024 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| Oct, 2024 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| Sep, 2024 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| Aug, 2024 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| Jul, 2024 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| Jun, 2024 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| May, 2024 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| Apr, 2024 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| Mar, 2024 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| Feb, 2024 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| Jan, 2024 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| Nov, 2023 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| Oct, 2023 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| Sep, 2023 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| Aug, 2023 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| Jul, 2023 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| Jun, 2023 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| May, 2023 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| Apr, 2023 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| Mar, 2023 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| Feb, 2023 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| Jan, 2023 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):