16.50
price down icon2.48%   -0.42
after-market 시간 외 거래: 16.90 0.40 +2.42%
loading

Ranger Equity Bear 1 X Shares 주식 (HDGE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $16.88 $16.43 $0.45 50,776.0 +0.00%
2025-06 $18.08 $16.43 $1.65 1,163,228.0 -7.15%
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

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

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%
exchange_traded_fund VTV
$178.56
price up icon 1.03%
exchange_traded_fund VUG
$433.97
price down icon 1.01%
exchange_traded_fund IJH
$62.79
price up icon 1.24%
exchange_traded_fund EFA
$89.24
price down icon 0.17%
exchange_traded_fund IWF
$420.11
price down icon 1.05%
exchange_traded_fund QQQ
$546.99
price down icon 0.84%
자본화:     |  볼륨(24시간):