Get the Stockscreener App
21.11
0.68%
-0.1456
Ranger Equity Bear -1x Shares Stock (HDGE) Price History
The historical daily chart and data for Ranger Equity Bear -1x Shares stock (HDGE), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $21.11.
- Ranger Equity Bear -1x Shares all-time high stock price is $133.90, occurred on April 28, 2014.
- The lowest Ranger Equity Bear -1x Shares stock price recorded was $18.90 on December 28, 2023. Since then, Ranger Equity Bear -1x Shares's stock price has risen over 11.69% to $21.11 now.
- The 52-week high stock price for HDGE is $27.75, representing a 31.45% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for HDGE is $18.90, indicating a -10.47% decrease from the current share price, occurred on December 28, 2023.
- The closing price of Ranger Equity Bear -1x 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $21.32 | $21.05 | $0.2666 | 31,177.0 | -0.68% |
| Apr 25, 2024 | $21.53 | $21.21 | $0.32 | 75,186.0 | +0.95% |
| Apr 24, 2024 | $21.24 | $21.05 | $0.185 | 55,579.0 | -0.26% |
| Apr 23, 2024 | $21.32 | $20.95 | $0.37 | 180,179.0 | -0.71% |
| Apr 22, 2024 | $21.48 | $21.18 | $0.298 | 342,279.0 | -0.70% |
| Apr 19, 2024 | $21.54 | $21.36 | $0.18 | 195,197.0 | -0.19% |
| Apr 18, 2024 | $21.63 | $21.29 | $0.3401 | 111,148.0 | -0.09% |
| Apr 17, 2024 | $21.51 | $21.23 | $0.28 | 143,516.0 | -0.09% |
| Apr 16, 2024 | $21.56 | $21.28 | $0.28 | 319,603.0 | +0.94% |
| Apr 15, 2024 | $21.34 | $20.82 | $0.5155 | 71,340.0 | +1.38% |
| Apr 12, 2024 | $21.02 | $20.66 | $0.36 | 154,892.0 | +2.14% |
| Apr 11, 2024 | $20.77 | $20.49 | $0.28 | 183,946.0 | -0.19% |
| Apr 10, 2024 | $20.70 | $20.31 | $0.39 | 171,263.0 | +3.80% |
| Apr 09, 2024 | $20.03 | $19.84 | $0.185 | 65,119.0 | -1.71% |
| Apr 08, 2024 | $20.35 | $20.15 | $0.20 | 53,339.0 | -1.17% |
| Apr 05, 2024 | $20.51 | $20.32 | $0.19 | 60,948.0 | +0.39% |
| Apr 04, 2024 | $20.39 | $19.89 | $0.507 | 105,619.0 | +0.74% |
| Apr 03, 2024 | $20.34 | $20.14 | $0.1989 | 37,609.0 | -0.05% |
| Apr 02, 2024 | $20.22 | $19.98 | $0.247 | 96,010.0 | +1.97% |
Ranger Equity Bear -1x 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 -1x 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 -1x Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ranger Equity Bear -1x Shares Stock (HDGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $21.63 | $19.63 | $2.00 | 2,529,298.0 | +7.70% |
| 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 -1x 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 -1x 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% |
0.06%
1.82%
Cap:
|
Volume (24h):