Get the Stockscreener App
15.85
0.04%
0.0061
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 January 09, 2026, is $15.85.
- 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 2.96% to $15.85 now.
- The 52-week high stock price for HDGE is $19.93, representing a 25.77% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HDGE is $15.39, indicating a -2.88% 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 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $15.94 | $15.73 | $0.21 | 8,072.0 | +0.19% |
| Jan 08, 2026 | $16.02 | $15.72 | $0.295 | 78,478.0 | -0.81% |
| Jan 07, 2026 | $15.97 | $15.79 | $0.18 | 78,713.0 | +1.04% |
| Jan 06, 2026 | $16.02 | $15.79 | $0.23 | 42,977.0 | -0.97% |
| Jan 05, 2026 | $16.15 | $15.84 | $0.31 | 121,447.0 | -1.18% |
| Jan 02, 2026 | $16.23 | $16.01 | $0.22 | 37,198.0 | +0.81% |
| Dec 31, 2025 | $16.11 | $15.95 | $0.16 | 380,691.0 | +0.44% |
| Dec 30, 2025 | $15.96 | $15.89 | $0.075 | 95,652.0 | +0.13% |
| Dec 29, 2025 | $15.96 | $15.82 | $0.135 | 82,715.0 | +0.68% |
| Dec 26, 2025 | $15.94 | $15.82 | $0.12 | 24,780.0 | -0.30% |
| Dec 24, 2025 | $15.90 | $15.82 | $0.085 | 36,843.0 | -0.25% |
| Dec 23, 2025 | $15.92 | $15.81 | $0.11 | 128,054.0 | +0.70% |
| Dec 22, 2025 | $15.83 | $15.70 | $0.1328 | 80,396.0 | -3.89% |
| Dec 19, 2025 | $16.44 | $16.34 | $0.10 | 75,135.0 | +0.06% |
| Dec 18, 2025 | $16.44 | $16.22 | $0.22 | 148,010.0 | +0.12% |
| Dec 17, 2025 | $16.43 | $16.26 | $0.17 | 78,923.0 | -0.06% |
| Dec 16, 2025 | $16.44 | $16.30 | $0.135 | 65,378.0 | +0.49% |
| Dec 15, 2025 | $16.38 | $16.17 | $0.21 | 47,532.0 | +0.62% |
| Dec 12, 2025 | $16.26 | $16.05 | $0.21 | 250,582.0 | +0.74% |
| Dec 11, 2025 | $16.29 | $16.08 | $0.21 | 206,230.0 | -1.10% |
| Dec 10, 2025 | $16.64 | $16.21 | $0.425 | 197,690.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $16.23 | $15.72 | $0.505 | 366,885.0 | -0.94% |
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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):