Get the Stockscreener App
19.20
0.16%
-0.03
After Hours:
19.20
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 April 11, 2025, is $19.20.
- 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 24.76% to $19.20 now.
- The 52-week high stock price for HDGE is $21.63, representing a 12.66% increase from the current share price, occurred on April 18, 2024.
- The 52-week low stock price for HDGE is $15.39, indicating a -19.84% 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 |
|---|---|---|---|---|---|
| Apr 11, 2025 | $19.53 | $19.19 | $0.3416 | 75,950.0 | -0.16% |
| Apr 10, 2025 | $19.55 | $19.11 | $0.4395 | 109,802.0 | +2.12% |
| Apr 09, 2025 | $19.87 | $18.83 | $1.04 | 651,049.0 | -4.37% |
| Apr 08, 2025 | $19.84 | $19.03 | $0.8099 | 593,337.0 | +1.34% |
| Apr 07, 2025 | $19.93 | $18.71 | $1.22 | 282,998.0 | +0.57% |
| Apr 04, 2025 | $19.57 | $19.02 | $0.545 | 283,865.0 | +2.60% |
| Apr 03, 2025 | $18.83 | $18.16 | $0.67 | 320,207.0 | +6.77% |
| Apr 02, 2025 | $17.99 | $17.59 | $0.4044 | 23,182.0 | -0.84% |
| Apr 01, 2025 | $17.96 | $17.73 | $0.235 | 35,230.0 | -0.19% |
| Mar 31, 2025 | $18.08 | $17.75 | $0.33 | 149,792.0 | -0.22% |
| Mar 28, 2025 | $17.87 | $17.58 | $0.29 | 158,880.0 | +1.53% |
| Mar 27, 2025 | $17.65 | $17.48 | $0.1699 | 38,123.0 | +0.40% |
| Mar 26, 2025 | $17.57 | $17.47 | $0.097 | 22,484.0 | -0.11% |
| Mar 25, 2025 | $17.54 | $17.43 | $0.115 | 45,788.0 | +0.79% |
| Mar 24, 2025 | $17.54 | $17.38 | $0.16 | 249,413.0 | -1.35% |
| Mar 21, 2025 | $17.71 | $17.60 | $0.1142 | 88,190.0 | +0.46% |
| Mar 20, 2025 | $17.56 | $17.45 | $0.1129 | 200,727.0 | +0.50% |
| Mar 19, 2025 | $17.53 | $17.42 | $0.11 | 18,338.0 | -0.22% |
| Mar 18, 2025 | $17.53 | $17.46 | $0.07 | 71,917.0 | +0.23% |
| Mar 17, 2025 | $17.55 | $17.42 | $0.13 | 139,618.0 | -0.57% |
| Mar 14, 2025 | $17.73 | $17.55 | $0.177 | 84,653.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.93 | $17.59 | $2.34 | 2,451,570.0 | +7.74% |
| Mar, 2025 | $18.08 | $16.77 | $1.31 | 2,316,952.0 | +5.20% |
| Feb, 2025 | $17.11 | $15.79 | $1.31 | 1,099,120.0 | +7.08% |
| Jan, 2025 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):