Free Trial

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

$18.48 -0.22 (-1.18%)
As of 05/2/2025 04:10 PM Eastern

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
-1.39%
1 Month
Performance
-1.86%
3 Month
Performance
+14.50%
6 Month
Performance
-0.43%
Year-To-Date
Performance
+13.10%
1 Year
Performance
-11.66%
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.

HDGE Stock Chart for Saturday, May, 3, 2025

Ranger Equity Bear ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$18.70$18.48
-1.18%
$18.60$18.42115,179 shs$48.79 million
05/01/2025$18.69$18.70
+0.05%
$18.84$18.55231,801 shs$49.37 million
04/30/2025$18.68$18.69
+0.05%
$19.16$18.68107,785 shs$49.34 million
04/29/2025$18.74$18.68
-0.32%
$18.82$18.6171,941 shs$49.32 million
04/28/2025$18.83$18.74
-0.48%
$18.94$18.6789,621 shs$55.85 million
04/25/2025$18.87$18.83
-0.21%
$18.98$18.8378,634 shs$56.11 million
04/24/2025$19.15$18.87
-1.46%
$19.16$18.8387,846 shs$56.23 million
04/23/2025$19.23$19.15
-0.42%
$19.21$18.74191,227 shs$57.07 million
04/22/2025$19.58$19.23
-1.79%
$19.41$19.2040,334 shs$57.31 million
04/21/2025$19.29$19.58
+1.50%
$19.68$19.44160,476 shs$58.35 million
04/18/2025$19.29$19.29$19.51$19.24161,824 shs$57.48 million
04/17/2025$19.51$19.29
-1.13%
$19.51$19.24161,824 shs$57.48 million
04/16/2025$19.33$19.51
+0.93%
$19.63$19.3366,101 shs$58.14 million
04/15/2025$19.21$19.33
+0.62%
$19.33$19.1539,931 shs$57.60 million
04/14/2025$19.20$19.21
+0.05%
$19.32$19.09334,548 shs$57.25 million
04/11/2025$19.23$19.20
-0.16%
$19.53$19.1975,950 shs$57.22 million
04/10/2025$18.83$19.23
+2.12%
$19.55$19.11109,802 shs$57.31 million
04/09/2025$19.69$18.83
-4.37%
$19.87$18.83651,174 shs$56.11 million
04/09/2025$19.69$18.83
-4.37%
$19.87$18.83651,174 shs$56.11 million
04/08/2025$19.43$19.69
+1.34%
$19.84$19.03593,337 shs$58.68 million
04/08/2025$19.43$19.69
+1.34%
$19.84$19.03593,337 shs$58.68 million
04/07/2025$19.32$19.43
+0.57%
$19.93$18.71283,038 shs$59.07 million
04/04/2025$18.83$19.32
+2.60%
$19.57$19.03284,065 shs$58.73 million
04/03/2025$17.64$18.83
+6.75%
$18.83$18.16320,210 shs$57.24 million
04/02/2025$17.79$17.64
-0.84%
$17.99$17.5923,222 shs$53.63 million

This page (NYSEARCA:HDGE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners