Stockscreener 앱 받기
16.37
0.82%
-0.1332
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $16.53 | $16.33 | $0.20 | 16,033.0 | -0.97% |
| 2025-07-01 | $16.88 | $16.43 | $0.45 | 50,776.0 | -2.48% |
| 2025-06-30 | $16.96 | $16.88 | $0.0842 | 35,511.0 | -0.47% |
| 2025-06-27 | $17.08 | $16.85 | $0.2299 | 54,316.0 | -0.18% |
| 2025-06-26 | $17.09 | $17.00 | $0.0921 | 13,756.0 | -0.41% |
| 2025-06-25 | $17.15 | $16.87 | $0.28 | 42,970.0 | +1.30% |
| 2025-06-24 | $17.02 | $16.87 | $0.155 | 43,781.0 | -1.63% |
| 2025-06-23 | $17.47 | $17.12 | $0.3517 | 189,911.0 | -1.66% |
| 2025-06-20 | $17.45 | $17.23 | $0.2153 | 75,959.0 | +0.81% |
| 2025-06-18 | $17.47 | $17.27 | $0.20 | 12,838.0 | -0.80% |
| 2025-06-17 | $17.48 | $17.30 | $0.18 | 47,124.0 | +1.28% |
| 2025-06-16 | $17.36 | $17.18 | $0.18 | 180,323.0 | -1.54% |
| 2025-06-13 | $17.56 | $17.29 | $0.27 | 38,252.0 | +1.69% |
| 2025-06-12 | $17.27 | $17.14 | $0.1299 | 12,973.0 | +0.47% |
| 2025-06-11 | $17.14 | $16.88 | $0.26 | 33,437.0 | +0.94% |
| 2025-06-10 | $17.15 | $16.90 | $0.2477 | 100,766.0 | -1.34% |
| 2025-06-09 | $17.23 | $17.08 | $0.1486 | 64,962.0 | -0.81% |
| 2025-06-06 | $17.40 | $17.30 | $0.0989 | 15,045.0 | -1.31% |
| 2025-06-05 | $17.62 | $17.42 | $0.1995 | 18,380.0 | +0.17% |
| 2025-06-04 | $17.58 | $17.48 | $0.0998 | 54,520.0 | -0.34% |
| 2025-06-03 | $17.84 | $17.53 | $0.3125 | 27,455.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.88 | $16.33 | $0.55 | 66,809.0 | -3.43% |
| 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% |
0.13%
0.63%
자본화:
|
볼륨(24시간):