Stockscreener 앱 받기
17.16
0.35%
0.06
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.21 | $17.00 | $0.215 | 90,251.0 | +0.35% |
| 2025-08-07 | $17.22 | $16.91 | $0.31 | 48,147.0 | +0.13% |
| 2025-08-06 | $17.19 | $17.03 | $0.16 | 99,163.0 | +0.04% |
| 2025-08-05 | $17.18 | $16.93 | $0.2524 | 52,078.0 | +0.29% |
| 2025-08-04 | $17.26 | $17.02 | $0.24 | 74,919.0 | -1.85% |
| 2025-08-01 | $17.53 | $17.25 | $0.28 | 192,175.0 | +0.58% |
| 2025-07-31 | $17.25 | $16.92 | $0.33 | 284,380.0 | +1.47% |
| 2025-07-30 | $17.06 | $16.76 | $0.2991 | 263,960.0 | +1.49% |
| 2025-07-29 | $16.77 | $16.61 | $0.1628 | 65,402.0 | +0.84% |
| 2025-07-28 | $16.62 | $16.46 | $0.16 | 101,759.0 | +0.85% |
| 2025-07-25 | $16.59 | $16.46 | $0.1301 | 16,235.0 | -0.12% |
| 2025-07-24 | $16.48 | $16.29 | $0.1902 | 24,785.0 | +1.04% |
| 2025-07-23 | $16.40 | $16.29 | $0.1122 | 7,596.0 | -0.85% |
| 2025-07-22 | $16.77 | $16.42 | $0.35 | 34,134.0 | -2.08% |
| 2025-07-21 | $16.81 | $16.66 | $0.1479 | 32,654.0 | -0.06% |
| 2025-07-18 | $16.85 | $16.72 | $0.128 | 34,967.0 | +0.06% |
| 2025-07-17 | $16.88 | $16.75 | $0.133 | 63,247.0 | -0.65% |
| 2025-07-16 | $17.09 | $16.85 | $0.24 | 62,096.0 | -0.18% |
| 2025-07-15 | $16.94 | $16.40 | $0.5399 | 142,789.0 | +2.42% |
| 2025-07-14 | $16.58 | $16.50 | $0.08 | 54,698.0 | +0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.53 | $16.91 | $0.62 | 646,984.0 | -0.46% |
| 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% |
Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| 2023-11 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| 2023-10 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| 2023-09 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| 2023-08 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| 2023-07 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| 2023-06 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| 2023-05 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| 2023-04 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| 2023-03 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| 2023-02 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| 2023-01 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
0.63%
0.02%
자본화:
|
볼륨(24시간):