Get the Stockscreener App
17.00
1.98%
0.33
After Hours:
17.00
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 February 12, 2026, is $17.00.
- 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 10.46% to $17.00 now.
- The 52-week high stock price for HDGE is $19.93, representing a 17.24% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HDGE is $15.62, indicating a -8.12% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $17.08 | $16.47 | $0.6112 | 119,529.0 | +1.98% |
| Feb 11, 2026 | $16.69 | $16.45 | $0.24 | 42,182.0 | +1.71% |
| Feb 10, 2026 | $16.43 | $16.26 | $0.17 | 24,899.0 | -0.24% |
| Feb 09, 2026 | $16.57 | $16.43 | $0.14 | 99,883.0 | +0.00% |
| Feb 06, 2026 | $16.75 | $16.43 | $0.323 | 91,058.0 | -2.43% |
| Feb 05, 2026 | $16.91 | $16.55 | $0.36 | 83,257.0 | +1.75% |
| Feb 04, 2026 | $16.77 | $16.43 | $0.34 | 102,897.0 | -1.49% |
| Feb 03, 2026 | $16.91 | $16.42 | $0.49 | 56,326.0 | +2.63% |
| Feb 02, 2026 | $16.45 | $16.22 | $0.23 | 21,324.0 | -0.30% |
| Jan 30, 2026 | $16.58 | $16.39 | $0.19 | 65,645.0 | -0.68% |
| Jan 29, 2026 | $16.64 | $16.48 | $0.16 | 119,896.0 | +0.25% |
| Jan 28, 2026 | $16.49 | $16.29 | $0.20 | 55,708.0 | +1.01% |
| Jan 27, 2026 | $16.37 | $16.17 | $0.20 | 74,600.0 | +0.96% |
| Jan 26, 2026 | $16.20 | $16.12 | $0.0749 | 90,402.0 | +0.06% |
| Jan 23, 2026 | $16.19 | $16.07 | $0.1163 | 24,390.0 | +0.69% |
| Jan 22, 2026 | $16.05 | $15.93 | $0.1193 | 38,523.0 | -0.56% |
| Jan 21, 2026 | $16.32 | $16.08 | $0.24 | 88,421.0 | -1.11% |
| Jan 20, 2026 | $16.34 | $16.17 | $0.1734 | 174,212.0 | +1.90% |
| Jan 16, 2026 | $16.02 | $15.91 | $0.11 | 19,313.0 | +0.74% |
| Jan 15, 2026 | $15.95 | $15.83 | $0.12 | 22,240.0 | -0.15% |
| Jan 14, 2026 | $15.99 | $15.88 | $0.1062 | 36,043.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $17.08 | $16.22 | $0.86 | 760,884.0 | +3.53% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):