Get the Stockscreener App
16.03
3.38%
-0.56
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 22, 2025, is $16.03.
- 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 4.16% to $16.03 now.
- The 52-week high stock price for HDGE is $20.50, representing a 27.89% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for HDGE is $15.39, indicating a -3.99% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $16.48 | $15.96 | $0.522 | 169,699.0 | -3.38% |
| Aug 21, 2025 | $16.65 | $16.56 | $0.0868 | 38,822.0 | +0.18% |
| Aug 20, 2025 | $16.60 | $16.45 | $0.149 | 74,804.0 | +0.73% |
| Aug 19, 2025 | $16.51 | $16.31 | $0.199 | 119,136.0 | -0.90% |
| Aug 18, 2025 | $16.63 | $16.52 | $0.11 | 61,645.0 | -0.24% |
| Aug 15, 2025 | $16.63 | $16.46 | $0.17 | 135,829.0 | +0.81% |
| Aug 14, 2025 | $16.64 | $16.47 | $0.166 | 78,672.0 | +1.02% |
| Aug 13, 2025 | $16.79 | $16.30 | $0.49 | 85,516.0 | -2.68% |
| Aug 12, 2025 | $17.16 | $16.78 | $0.38 | 67,441.0 | -2.39% |
| Aug 11, 2025 | $17.23 | $17.00 | $0.235 | 33,585.0 | +0.17% |
| Aug 08, 2025 | $17.21 | $17.00 | $0.215 | 90,251.0 | +0.35% |
| Aug 07, 2025 | $17.22 | $16.91 | $0.31 | 48,147.0 | +0.13% |
| Aug 06, 2025 | $17.19 | $17.03 | $0.16 | 99,163.0 | +0.04% |
| Aug 05, 2025 | $17.18 | $16.93 | $0.2524 | 52,078.0 | +0.29% |
| Aug 04, 2025 | $17.26 | $17.02 | $0.24 | 74,919.0 | -1.85% |
| 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% |
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 | $15.96 | $1.57 | 1,591,581.0 | -7.02% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):