Get the Stockscreener App
16.99
0.06%
0.010
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 May 26, 2026, is $16.99.
- 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 $15.39 on January 21, 2025. Since then, Ranger Equity Bear 1 X Shares's stock price has risen over 10.40% to $16.99 now.
- The 52-week high stock price for HDGE is $18.45, representing a 8.59% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for HDGE is $15.62, indicating a -8.06% decrease from the current share price, occurred on September 05, 2025.
- The closing price of Ranger Equity Bear 1 X Shares (HDGE) stock in the beginning of 2025 was $24.45. The stock closed the year at $28.75, a gain of over 17.59% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $17.05 | $16.93 | $0.12 | 38,210.0 | +0.06% |
| May 22, 2026 | $17.10 | $16.95 | $0.15 | 37,897.0 | -1.11% |
| May 21, 2026 | $17.52 | $17.10 | $0.42 | 34,656.0 | +0.12% |
| May 20, 2026 | $17.73 | $17.15 | $0.58 | 41,370.0 | -1.61% |
| May 19, 2026 | $17.47 | $17.25 | $0.22 | 50,538.0 | +0.93% |
| May 18, 2026 | $17.58 | $17.22 | $0.36 | 56,241.0 | -1.87% |
| May 15, 2026 | $17.64 | $17.47 | $0.17 | 53,683.0 | +0.92% |
| May 14, 2026 | $17.51 | $17.26 | $0.2499 | 20,688.0 | -0.46% |
| May 13, 2026 | $17.59 | $17.41 | $0.17 | 51,392.0 | +1.72% |
| May 12, 2026 | $17.27 | $17.09 | $0.18 | 139,346.0 | +1.37% |
| May 11, 2026 | $17.04 | $16.78 | $0.26 | 34,694.0 | +2.15% |
| May 08, 2026 | $16.84 | $16.63 | $0.207 | 21,191.0 | -0.46% |
| May 07, 2026 | $16.90 | $16.61 | $0.29 | 84,231.0 | -1.94% |
| May 06, 2026 | $17.13 | $17.01 | $0.12 | 38,544.0 | -0.93% |
| May 05, 2026 | $17.33 | $17.08 | $0.25 | 10,421.0 | -0.29% |
| May 04, 2026 | $17.26 | $16.88 | $0.38 | 39,194.0 | +2.37% |
| May 01, 2026 | $16.85 | $16.61 | $0.24 | 113,428.0 | +0.24% |
| Apr 30, 2026 | $17.05 | $16.79 | $0.26 | 32,693.0 | -0.80% |
| Apr 29, 2026 | $17.02 | $16.80 | $0.2197 | 30,679.0 | +0.68% |
| Apr 28, 2026 | $17.02 | $16.77 | $0.245 | 36,472.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $17.73 | $16.61 | $1.12 | 903,934.0 | +1.07% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):