Get the Stockscreener App
15.56
1.17%
0.18
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 October 14, 2026, is $15.56.
- 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 $13.77 on August 28, 2026. Since then, Ranger Equity Bear 1 X Shares's stock price has risen over 12.98% to $15.56 now.
- The 52-week high stock price for HDGE is $18.45, representing a 18.57% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for HDGE is $13.77, indicating a -11.49% decrease from the current share price, occurred on August 28, 2026.
- The closing price of Ranger Equity Bear 1 X Shares (HDGE) stock in the beginning of 2025 was $16.37. The stock closed the year at $16.02, a loss of over -2.16% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $15.67 | $15.56 | $0.1139 | 88,370.0 | +1.17% |
| Oct 13, 2026 | $15.42 | $15.25 | $0.1675 | 174,730.0 | +0.13% |
| Oct 12, 2026 | $15.39 | $15.31 | $0.0799 | 11,636.0 | +0.26% |
| Oct 09, 2026 | $15.35 | $15.21 | $0.14 | 54,238.0 | +0.46% |
| Oct 08, 2026 | $15.52 | $15.25 | $0.27 | 24,632.0 | -1.04% |
| Oct 07, 2026 | $15.57 | $15.34 | $0.2278 | 18,594.0 | +0.98% |
| Oct 06, 2026 | $15.32 | $15.19 | $0.1286 | 302,380.0 | -0.39% |
| Oct 05, 2026 | $15.45 | $15.30 | $0.15 | 91,514.0 | -1.67% |
| Oct 02, 2026 | $15.60 | $15.39 | $0.2144 | 121,507.0 | +0.26% |
| Oct 01, 2026 | $15.74 | $15.49 | $0.2476 | 16,250.0 | -1.08% |
| Sep 30, 2026 | $15.71 | $15.60 | $0.115 | 155,717.0 | +0.64% |
| Sep 29, 2026 | $15.70 | $15.54 | $0.1599 | 38,216.0 | +0.45% |
| Sep 28, 2026 | $15.55 | $15.30 | $0.2478 | 265,153.0 | +1.50% |
| Sep 25, 2026 | $15.41 | $15.28 | $0.13 | 23,402.0 | -0.33% |
| Sep 24, 2026 | $15.43 | $15.20 | $0.235 | 104,269.0 | +0.92% |
| Sep 23, 2026 | $15.22 | $15.06 | $0.16 | 74,736.0 | +1.81% |
| Sep 22, 2026 | $14.95 | $14.80 | $0.1499 | 71,210.0 | +0.34% |
| Sep 21, 2026 | $14.98 | $14.85 | $0.1313 | 267,810.0 | -0.47% |
| Sep 18, 2026 | $15.02 | $14.91 | $0.105 | 204,780.0 | +0.81% |
| Sep 17, 2026 | $14.86 | $14.75 | $0.11 | 79,808.0 | -0.03% |
| Sep 16, 2026 | $14.91 | $14.67 | $0.24 | 59,180.0 | +1.12% |
| Sep 15, 2026 | $14.72 | $14.47 | $0.25 | 137,772.0 | +1.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $15.74 | $15.19 | $0.5475 | 903,851.0 | -0.95% |
| Sep, 2026 | $15.71 | $13.97 | $1.74 | 2,445,586.0 | +11.94% |
| Aug, 2026 | $14.97 | $13.77 | $1.20 | 1,214,537.0 | -7.25% |
| Jul, 2026 | $16.57 | $14.56 | $2.01 | 1,504,640.0 | -8.25% |
| Jun, 2026 | $17.08 | $16.20 | $0.875 | 1,540,608.0 | -0.78% |
| May, 2026 | $17.73 | $16.55 | $1.18 | 1,070,423.0 | -1.13% |
| Apr, 2026 | $18.15 | $16.00 | $2.15 | 4,690,145.0 | -6.35% |
| Mar, 2026 | $18.45 | $17.04 | $1.41 | 7,416,925.0 | +4.54% |
| Feb, 2026 | $17.28 | $16.22 | $1.06 | 1,739,285.0 | +4.57% |
| Jan, 2026 | $16.64 | $15.72 | $0.915 | 1,351,384.0 | +2.50% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.12 | $15.70 | $1.42 | 2,130,733.0 | -5.51% |
| Nov, 2025 | $17.86 | $16.74 | $1.12 | 2,723,258.0 | +1.02% |
| Oct, 2025 | $17.14 | $16.02 | $1.12 | 2,367,153.0 | +1.95% |
| Sep, 2025 | $16.49 | $15.62 | $0.87 | 2,106,481.0 | +2.37% |
| Aug, 2025 | $17.53 | $15.90 | $1.63 | 1,714,472.0 | -7.13% |
| Jul, 2025 | $17.25 | $16.13 | $1.12 | 1,622,701.0 | +1.89% |
| Jun, 2025 | $18.08 | $16.85 | $1.23 | 1,112,452.0 | -4.78% |
| May, 2025 | $18.84 | $17.26 | $1.58 | 1,972,182.0 | -4.92% |
| Apr, 2025 | $19.93 | $17.59 | $2.34 | 3,795,251.0 | +4.88% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):