17.34
price up icon0.58%   0.10
after-market After Hours: 17.34
loading

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 August 01, 2025, is $17.34.
  • 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 12.67% to $17.34 now.
  • The 52-week high stock price for HDGE is $20.56, representing a 18.57% increase from the current share price, occurred on August 05, 2024.
  • The 52-week low stock price for HDGE is $15.39, indicating a -11.25% decrease from the current share price, occurred on January 21, 2025.
  • The closing price of Ranger Equity Bear 1 X Shares (HDGE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $17.53 $17.25 $0.28 192,175.0 +0.58%
Jul 31, 2025 $17.25 $16.92 $0.33 284,380.0 +1.47%
Jul 30, 2025 $17.06 $16.76 $0.2991 263,960.0 +1.49%
Jul 29, 2025 $16.77 $16.61 $0.1628 65,402.0 +0.84%
Jul 28, 2025 $16.62 $16.46 $0.16 101,759.0 +0.85%
Jul 25, 2025 $16.59 $16.46 $0.1301 16,235.0 -0.12%
Jul 24, 2025 $16.48 $16.29 $0.1902 24,785.0 +1.04%
Jul 23, 2025 $16.40 $16.29 $0.1122 7,596.0 -0.85%
Jul 22, 2025 $16.77 $16.42 $0.35 34,134.0 -2.08%
Jul 21, 2025 $16.81 $16.66 $0.1479 32,654.0 -0.06%
Jul 18, 2025 $16.85 $16.72 $0.128 34,967.0 +0.06%
Jul 17, 2025 $16.88 $16.75 $0.133 63,247.0 -0.65%
Jul 16, 2025 $17.09 $16.85 $0.24 62,096.0 -0.18%
Jul 15, 2025 $16.94 $16.40 $0.5399 142,789.0 +2.42%
Jul 14, 2025 $16.58 $16.50 $0.08 54,698.0 +0.21%
Jul 11, 2025 $16.52 $16.41 $0.1143 63,043.0 +1.64%
Jul 10, 2025 $16.36 $16.13 $0.23 90,791.0 -0.73%
Jul 09, 2025 $16.49 $16.27 $0.2215 26,026.0 +0.05%
Jul 08, 2025 $16.45 $16.23 $0.22 95,191.0 -1.09%
Jul 07, 2025 $16.58 $16.30 $0.285 58,135.0 +1.49%
Jul 03, 2025 $16.29 $16.18 $0.1099 24,866.0 +0.03%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.53 $17.25 $0.28 192,175.0 +0.00%
Jul, 2025 $17.53 $16.13 $1.40 1,814,876.0 +2.48%
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%

Ranger Equity Bear 1 X Shares Stock (HDGE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.68 $18.90 $4.78 3,760,751.0 -18.85%
Nov, 2023 $25.91 $23.21 $2.70 2,346,140.0 -7.95%
Oct, 2023 $25.94 $23.48 $2.46 2,852,275.0 +9.48%
Sep, 2023 $23.82 $21.46 $2.36 1,648,363.0 +8.57%
Aug, 2023 $22.47 $20.37 $2.10 2,401,935.0 +6.25%
Jul, 2023 $23.24 $20.22 $3.02 2,054,811.0 -10.17%
Jun, 2023 $25.59 $22.22 $3.37 2,746,009.0 -11.09%
May, 2023 $27.75 $24.79 $2.96 2,408,905.0 -1.66%
Apr, 2023 $26.76 $25.26 $1.50 1,572,761.0 +1.69%
Mar, 2023 $27.32 $23.56 $3.76 4,303,681.0 +5.13%
Feb, 2023 $24.38 $21.49 $2.89 3,272,117.0 +0.37%
Jan, 2023 $29.20 $24.04 $5.16 3,527,623.0 -16.17%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):