Get the Stockscreener App
16.24
0.74%
0.12
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 December 12, 2025, is $16.24.
- 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 5.52% to $16.24 now.
- The 52-week high stock price for HDGE is $19.93, representing a 22.72% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HDGE is $15.39, indicating a -5.23% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $16.67 | $16.57 | $0.0991 | 82,938.0 | +0.13% |
| Dec 08, 2025 | $16.65 | $16.53 | $0.1227 | 56,354.0 | +0.54% |
| Dec 05, 2025 | $16.72 | $16.45 | $0.27 | 46,657.0 | -0.36% |
| Dec 04, 2025 | $16.66 | $16.55 | $0.11 | 141,289.0 | +0.30% |
| Dec 03, 2025 | $16.87 | $16.56 | $0.31 | 94,651.0 | -1.78% |
| Dec 02, 2025 | $16.95 | $16.81 | $0.14 | 61,100.0 | +0.18% |
| Dec 01, 2025 | $17.12 | $16.74 | $0.38 | 129,824.0 | -0.30% |
| Nov 28, 2025 | $16.96 | $16.86 | $0.0972 | 56,197.0 | -0.30% |
| Nov 26, 2025 | $17.05 | $16.87 | $0.181 | 271,919.0 | -0.53% |
| Nov 25, 2025 | $17.32 | $17.00 | $0.32 | 135,485.0 | -2.18% |
| Nov 24, 2025 | $17.45 | $17.32 | $0.135 | 204,458.0 | -0.11% |
| Nov 21, 2025 | $17.73 | $17.31 | $0.42 | 57,185.0 | -2.46% |
| Nov 20, 2025 | $17.86 | $17.43 | $0.4292 | 491,089.0 | +1.13% |
| Nov 19, 2025 | $17.71 | $17.57 | $0.1424 | 82,869.0 | +0.23% |
| Nov 18, 2025 | $17.75 | $17.52 | $0.23 | 345,591.0 | -0.06% |
| Nov 17, 2025 | $17.66 | $17.25 | $0.4099 | 86,440.0 | +2.50% |
| Nov 14, 2025 | $17.34 | $17.13 | $0.206 | 72,496.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $17.12 | $16.05 | $1.07 | 1,517,897.0 | -3.79% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):