Free Trial

Ranger Equity Bear ETF (HDGE) Chart & Stock Price History

→ Reclusive millionaire’s final warning about America (From Weiss Ratings) (Ad)
Free HDGE Stock Alerts
$21.08
-0.05 (-0.24%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
+1.98%
1 Month
Performance
+4.36%
3 Month
Performance
+4.05%
6 Month
Performance
-1.03%
Year-To-Date
Performance
+10.02%
1 Year
Performance
-6.56%
Receive HDGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ranger Equity Bear ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
This Weight Loss Company Can't Make Enough Product
A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!
Get the name of the company and their stock ticker here >>>

HDGE Stock Chart for Tuesday, June, 18, 2024

HDGE Chart by TradingView

Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$21.13$21.08
-0.24%		$21.27$21.0260,469 shs$75.47 million
06/14/2024$20.89$21.13
+1.15%		$21.26$21.0058,951 shs$75.65 million
06/13/2024$20.67$20.89
+1.06%		$20.96$20.6354,081 shs$74.79 million
06/12/2024$20.85$20.67
-0.86%		$20.70$20.2545,916 shs$74.00 million
06/11/2024$20.74$20.85
+0.53%		$20.96$20.8083,492 shs$74.64 million
06/10/2024$20.71$20.74
+0.13%		$20.90$20.6619,854 shs$74.25 million
06/07/2024$20.60$20.71
+0.55%		$20.76$20.6737,916 shs$74.15 million
06/06/2024$20.63$20.60
-0.15%		$20.64$20.5654,497 shs$73.75 million
06/05/2024$20.80$20.63
-0.82%		$20.79$20.6119,020 shs$73.86 million
06/04/2024$20.54$20.80
+1.27%		$20.80$20.6037,274 shs$74.46 million
06/03/2024$20.67$20.54
-0.63%		$20.66$20.4314,870 shs$73.53 million
05/31/2024$20.77$20.67
-0.48%		$20.86$20.49155,476 shs$74.00 million
05/30/2024$20.88$20.77
-0.53%		$20.84$20.6687,568 shs$74.36 million
05/29/2024$20.53$20.88
+1.70%		$20.88$20.7367,691 shs$74.75 million
05/28/2024$20.51$20.53
+0.10%		$20.58$20.3744,700 shs$73.50 million
05/27/2024$20.51$20.51$20.54$20.4034,900 shs$73.43 million
05/24/2024$20.56$20.51
-0.22%		$20.54$20.4034,973 shs$73.43 million
05/23/2024$20.21$20.56
+1.71%		$20.62$20.3091,586 shs$73.59 million
05/22/2024$20.22$20.21
-0.05%		$20.28$20.0728,396 shs$72.35 million
05/21/2024$20.19$20.22
+0.15%		$20.27$20.192,129 shs$72.39 million
05/20/2024$20.16$20.19
+0.15%		$20.19$20.0827,175 shs$72.28 million
05/17/2024$20.26$20.20
-0.30%		$20.27$20.18103,745 shs$72.32 million
05/16/2024$20.19$20.26
+0.35%		$20.27$20.1721,820 shs$72.53 million
05/15/2024$20.20$20.19
-0.05%		$20.31$19.92139,198 shs$72.28 million
05/14/2024$20.51$20.20
-1.51%		$20.30$20.0536,892 shs$72.32 million
05/13/2024$20.83$20.51
-1.54%		$20.68$20.3775,962 shs$73.43 million
05/10/2024$20.68$20.82
+0.68%		$20.86$20.5724,396 shs$74.54 million
05/09/2024$20.92$20.68
-1.15%		$20.90$20.6731,840 shs$74.03 million
05/08/2024$20.74$20.92
+0.87%		$21.02$20.9129,489 shs$74.89 million
05/07/2024$20.73$20.74
+0.05%		$20.74$20.6350,629 shs$74.25 million
05/06/2024$20.90$20.73
-0.81%		$20.83$20.73197,622 shs$74.21 million
05/03/2024$20.95$20.92
-0.14%		$20.96$20.59207,835 shs$74.89 million
05/02/2024$21.21$20.95
-1.23%		$21.27$20.9237,894 shs$75.00 million
05/01/2024$21.34$21.21
-0.61%		$21.39$20.86109,412 shs$75.93 million
04/30/2024$20.97$21.34
+1.76%		$21.36$21.16195,446 shs$76.40 million
04/29/2024$21.11$20.97
-0.66%		$21.02$20.8726,697 shs$75.07 million
04/26/2024$21.26$21.12
-0.66%		$21.32$21.0531,177 shs$75.61 million
04/25/2024$21.06$21.26
+0.97%		$21.53$21.2175,276 shs$76.11 million
04/24/2024$21.08$21.06
-0.12%		$21.24$21.0650,579 shs$75.38 million
04/23/2024$21.27$21.08
-0.89%		$21.32$20.95180,206 shs$75.47 million
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
04/22/2024$21.41$21.27
-0.65%		$21.48$21.18342,279 shs$76.15 million
04/19/2024$21.52$21.42
-0.46%		$21.62$21.37195,197 shs$116.10 million
04/18/2024$21.45$21.52
+0.33%		$21.63$21.29111,148 shs$116.64 million
04/17/2024$21.47$21.45
-0.09%		$21.49$21.23143,516 shs$116.26 million
04/16/2024$21.30$21.47
+0.80%		$21.56$21.28319,603 shs$116.37 million
04/15/2024$21.00$21.30
+1.43%		$21.33$20.8271,330 shs$115.45 million
04/12/2024$20.56$20.99
+2.07%		$21.02$20.68154,842 shs$113.74 million
04/11/2024$20.56$20.56$20.77$20.49183,961 shs$111.44 million
04/10/2024$19.86$20.56
+3.52%		$20.70$20.31171,263 shs$111.44 million
04/09/2024$20.22$19.86
-1.76%		$20.03$19.8565,148 shs$107.64 million
04/08/2024$20.43$20.22
-1.05%		$20.28$20.1653,464 shs$109.57 million
04/05/2024$20.36$20.38
+0.12%		$20.51$20.3260,848 shs$110.46 million
04/04/2024$20.16$20.36
+0.97%		$20.39$19.89105,619 shs$110.32 million
04/03/2024$20.20$20.16
-0.20%		$20.34$20.1437,609 shs$109.27 million
04/02/2024$19.83$20.20
+1.87%		$20.22$19.9896,010 shs$109.48 million
04/01/2024$19.60$19.83
+1.17%		$19.91$19.6444,142 shs$107.48 million
03/29/2024$19.65$19.60
-0.25%		$19.65$19.5344,469 shs$106.23 million
03/28/2024$19.69$19.65
-0.20%		$19.65$19.5344,469 shs$106.50 million
03/27/2024$20.22$19.69
-2.62%		$20.00$19.6699,809 shs$106.72 million
03/26/2024$20.13$20.22
+0.45%		$20.22$19.9547,239 shs$109.59 million
03/25/2024$20.03$20.13
+0.50%		$20.13$19.9638,195 shs$109.11 million
03/22/2024$19.84$20.06
+1.11%		$20.07$19.8624,902 shs$108.73 million
03/21/2024$20.02$19.84
-0.90%		$19.91$19.7583,482 shs$107.53 million
03/20/2024$20.36$20.02
-1.67%		$20.38$19.9247,170 shs$108.51 million
03/19/2024$20.34$20.36
+0.10%		$20.48$20.3177,763 shs$110.35 million
03/18/2024$20.26$20.34
+0.39%		$20.45$20.2418,055 shs$110.24 million

Related Companies:
This page (NYSEARCA:HDGE) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored