Stockscreener 앱 받기
18.04
0.02%
-0.0032
시간 외 거래:
18.04
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $18.20 | $17.95 | $0.25 | 792,407.0 | -0.02% |
| 2026-03-18 | $18.06 | $17.81 | $0.25 | 228,103.0 | +1.42% |
| 2026-03-17 | $17.79 | $17.60 | $0.19 | 66,234.0 | -0.45% |
| 2026-03-16 | $17.87 | $17.72 | $0.1499 | 48,942.0 | -0.56% |
| 2026-03-13 | $17.97 | $17.88 | $0.09 | 710,605.0 | +0.11% |
| 2026-03-12 | $17.95 | $17.72 | $0.23 | 222,315.0 | +0.90% |
| 2026-03-11 | $17.89 | $17.61 | $0.28 | 352,696.0 | +0.45% |
| 2026-03-10 | $17.78 | $17.46 | $0.3193 | 444,594.0 | +0.97% |
| 2026-03-09 | $17.92 | $17.43 | $0.49 | 400,491.0 | +0.52% |
| 2026-03-06 | $17.62 | $17.39 | $0.23 | 800,774.0 | +1.45% |
| 2026-03-05 | $17.30 | $17.04 | $0.26 | 109,942.0 | +0.23% |
| 2026-03-04 | $17.31 | $17.09 | $0.2158 | 693,551.0 | -0.46% |
| 2026-03-03 | $17.73 | $17.16 | $0.5687 | 162,138.0 | +0.12% |
| 2026-03-02 | $17.46 | $17.17 | $0.29 | 592,454.0 | +0.29% |
| 2026-02-27 | $17.28 | $17.11 | $0.17 | 74,857.0 | +1.54% |
| 2026-02-26 | $17.02 | $16.82 | $0.20 | 51,736.0 | -0.98% |
| 2026-02-25 | $17.22 | $17.05 | $0.1749 | 47,338.0 | +0.04% |
| 2026-02-24 | $17.16 | $16.99 | $0.175 | 55,667.0 | -0.47% |
| 2026-02-23 | $17.22 | $16.83 | $0.39 | 45,745.0 | +2.42% |
| 2026-02-20 | $16.90 | $16.69 | $0.2099 | 42,884.0 | +0.27% |
| 2026-02-19 | $16.82 | $16.63 | $0.19 | 336,444.0 | +0.30% |
| 2026-02-18 | $16.91 | $16.62 | $0.2858 | 25,073.0 | -1.54% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 연도별 가격 이력
이 심층 분석에서는 Ranger Equity Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HDGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ranger Equity Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $18.20 | $17.04 | $1.16 | 6,417,653.0 | +5.07% |
| 2026-02 | $17.28 | $16.22 | $1.06 | 1,739,285.0 | +4.57% |
| 2026-01 | $16.64 | $15.72 | $0.915 | 1,351,384.0 | +2.50% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.12 | $15.70 | $1.42 | 2,130,733.0 | -5.51% |
| 2025-11 | $17.86 | $16.74 | $1.12 | 2,723,258.0 | +1.02% |
| 2025-10 | $17.14 | $16.02 | $1.12 | 2,367,153.0 | +1.95% |
| 2025-09 | $16.49 | $15.62 | $0.87 | 2,106,481.0 | +2.37% |
| 2025-08 | $17.53 | $15.90 | $1.63 | 1,714,472.0 | -7.13% |
| 2025-07 | $17.25 | $16.13 | $1.12 | 1,622,701.0 | +1.89% |
| 2025-06 | $18.08 | $16.85 | $1.23 | 1,112,452.0 | -4.78% |
| 2025-05 | $18.84 | $17.26 | $1.58 | 1,972,182.0 | -4.92% |
| 2025-04 | $19.93 | $17.59 | $2.34 | 3,795,251.0 | +4.88% |
| 2025-03 | $18.08 | $16.77 | $1.31 | 2,316,952.0 | +5.20% |
| 2025-02 | $17.11 | $15.79 | $1.31 | 1,099,120.0 | +7.08% |
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -3.18% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| 2024-11 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| 2024-10 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| 2024-09 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| 2024-08 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| 2024-07 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| 2024-06 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| 2024-05 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| 2024-04 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| 2024-03 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| 2024-02 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| 2024-01 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
0.14%
0.24%
자본화:
|
볼륨(24시간):