Get the Stockscreener App
17.04
1.18%
-0.2043
After Hours:
17.05
0.0091
+0.05%
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 November 22, 2024, is $17.04.
- 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 $17.12 on November 07, 2024. Since then, Ranger Equity Bear 1 X Shares's stock price has risen over -0.46% to $17.04 now.
- The 52-week high stock price for HDGE is $24.09, representing a 41.37% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for HDGE is $17.12, indicating a 0.46% decrease from the current share price, occurred on November 07, 2024.
- The closing price of Ranger Equity Bear 1 X Shares (HDGE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $17.22 | $17.03 | $0.1898 | 35,721.0 | -1.18% |
| Nov 21, 2024 | $17.52 | $17.21 | $0.31 | 35,588.0 | -1.62% |
| Nov 20, 2024 | $17.70 | $17.53 | $0.17 | 24,567.0 | -0.86% |
| Nov 19, 2024 | $17.88 | $17.68 | $0.1999 | 92,071.0 | -0.04% |
| Nov 18, 2024 | $17.74 | $17.63 | $0.11 | 42,062.0 | -0.13% |
| Nov 15, 2024 | $17.75 | $17.53 | $0.2192 | 37,948.0 | +1.50% |
| Nov 14, 2024 | $17.49 | $17.33 | $0.16 | 33,812.0 | +0.45% |
| Nov 13, 2024 | $17.38 | $17.21 | $0.1689 | 21,542.0 | +0.15% |
| Nov 12, 2024 | $17.41 | $17.19 | $0.22 | 41,619.0 | +0.97% |
| Nov 11, 2024 | $17.28 | $17.16 | $0.1174 | 44,794.0 | -0.87% |
| Nov 08, 2024 | $17.41 | $17.26 | $0.152 | 41,253.0 | +0.81% |
| Nov 07, 2024 | $17.38 | $17.12 | $0.26 | 134,219.0 | -1.49% |
| Nov 06, 2024 | $17.79 | $17.43 | $0.36 | 267,748.0 | -4.28% |
| Nov 05, 2024 | $18.55 | $18.23 | $0.32 | 54,682.0 | -1.56% |
| Nov 04, 2024 | $18.59 | $18.44 | $0.153 | 20,588.0 | -0.23% |
| Nov 01, 2024 | $18.70 | $18.45 | $0.2487 | 78,885.0 | -1.12% |
| Oct 31, 2024 | $18.77 | $18.34 | $0.43 | 124,553.0 | +1.79% |
| Oct 30, 2024 | $18.47 | $18.19 | $0.2798 | 77,309.0 | +1.04% |
| Oct 29, 2024 | $18.50 | $18.25 | $0.25 | 45,025.0 | -0.44% |
| Oct 28, 2024 | $18.39 | $18.28 | $0.1088 | 90,455.0 | -0.87% |
| Oct 25, 2024 | $18.53 | $18.31 | $0.2198 | 32,325.0 | +0.16% |
| Oct 24, 2024 | $18.60 | $18.43 | $0.174 | 79,095.0 | -0.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.70 | $17.03 | $1.67 | 1,042,820.0 | -9.21% |
| 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% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.81 | $25.80 | $4.01 | 4,258,474.0 | +5.66% |
| Nov, 2022 | $30.46 | $25.95 | $4.51 | 3,662,470.0 | -4.19% |
| Oct, 2022 | $31.14 | $28.10 | $3.04 | 5,677,280.0 | -6.18% |
| Sep, 2022 | $30.90 | $26.36 | $4.54 | 6,306,121.0 | +7.19% |
| Aug, 2022 | $29.19 | $24.47 | $4.72 | 4,354,849.0 | -1.57% |
| Jul, 2022 | $32.01 | $27.82 | $4.19 | 3,101,334.0 | -10.48% |
| Jun, 2022 | $32.45 | $28.35 | $4.10 | 3,739,717.0 | +11.17% |
| May, 2022 | $32.23 | $26.35 | $5.88 | 5,279,678.0 | +3.89% |
| Apr, 2022 | $27.77 | $23.93 | $3.85 | 2,020,276.0 | +13.50% |
| Mar, 2022 | $26.63 | $23.53 | $3.10 | 2,345,276.0 | -1.57% |
| Feb, 2022 | $27.66 | $24.48 | $3.18 | 3,855,917.0 | -2.28% |
| Jan, 2022 | $26.75 | $24.09 | $2.66 | 2,733,497.0 | +3.08% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):