Ranger Equity Bear ETF (HDGE) Chart & Stock Price History $16.18 -0.10 (-0.61%) Closing price 10/24/2025 04:10 PM EasternExtended Trading$16.20 +0.02 (+0.12%) As of 10/24/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartHoldingsShort InterestBuy This Stock Ranger Equity Bear ETF Stock Price Performance The Ranger Equity Bear ETF (HDGE) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 12.49%, with a year-to-date return of -0.98%. In the past month, the fund has decreased 1.40%, reflecting recent market activity. As of the latest close, Ranger Equity Bear ETF traded at $16.18 with a market cap of $56.47 million and volume of 38,811 shares. Five years ago, the fund traded at a split-adjusted price of $41.60, representing a 61.11% decrease over that period. At the time, it had a market cap of $127.82 million and a volume of 411,956 shares. Receive HDGE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ranger Equity Bear ETF and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.00%1 Month Performance-1.40%3 Month Performance-1.70%Year-To-Date Performance-0.98%1 Year Performance-12.49%5 Year Performance-61.11% HDGE Stock Chart for Saturday, October, 25, 2025 HDGE Chart by TradingView Ranger Equity Bear ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/24/2025$16.28$16.18-0.61%$16.22$16.1038,811 shs$56.47 million10/23/2025$16.39$16.28-0.67%$16.43$16.2551,032 shs$56.00 million10/22/2025$16.23$16.39+0.99%$16.39$16.2293,680 shs$56.38 million10/21/2025$16.51$16.23-1.70%$16.50$16.19159,388 shs$55.83 million10/20/2025$16.69$16.51-1.08%$16.59$16.4198,509 shs$56.63 million10/17/2025$16.71$16.69-0.12%$16.75$16.6485,794 shs$57.25 million10/16/2025$16.64$16.71+0.42%$16.83$16.5792,991 shs$57.32 million10/15/2025$16.58$16.64+0.36%$16.76$16.4148,130 shs$57.08 million10/14/2025$16.84$16.58-1.54%$17.06$16.5265,175 shs$56.87 million10/13/2025$17.12$16.84-1.64%$16.99$16.8079,735 shs$57.76 million Get the Latest News and Ratings for HDGE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ranger Equity Bear ETF and its competitors with MarketBeat's FREE daily newsletter. 10/10/2025$16.60$17.12+3.13%$17.14$16.50342,972 shs$58.72 million10/09/2025$16.35$16.60+1.53%$16.61$16.37113,753 shs$56.94 million10/08/2025$16.51$16.35-0.97%$16.49$16.28135,536 shs$55.26 million10/07/2025$16.27$16.51+1.48%$16.51$16.21188,231 shs$55.80 million10/06/2025$16.22$16.27+0.31%$16.28$16.0947,467 shs$54.99 million10/03/2025$16.31$16.22-0.55%$16.25$16.06117,194 shs$54.34 million10/02/2025$16.34$16.31-0.18%$16.37$16.18133,219 shs$44.69 million10/01/2025$16.39$16.34-0.31%$16.45$16.2548,190 shs$44.77 million09/30/2025$16.30$16.39+0.55%$16.49$16.3085,338 shs$44.91 million09/29/2025$16.25$16.30+0.31%$16.34$16.2195,362 shs$44.66 million09/26/2025$16.41$16.25-0.98%$16.42$16.25229,539 shs$44.53 million09/25/2025$16.15$16.41+1.61%$16.48$16.24239,419 shs$44.96 million09/24/2025$16.13$16.15+0.12%$16.16$16.0330,559 shs$44.25 million Related Companies Columbia U.S. ESG Equity Income ETF Stock Chart Franklin FTSE Switzerland ETF Stock Chart Franklin FTSE Germany ETF Stock Chart Global X MSCI Norway ETF Stock Chart First Trust High Income Strategic Focus ETF Stock Chart DoubleLine Multi-Sector Income ETF Stock Chart Lazard Japanese Equity ETF Stock Chart Toews Agility Shares Dynamic Tactical Income ETF Stock Chart Pacer Trendpilot Fund of Funds ETF Stock Chart iShares MSCI Ireland ETF Stock Chart Receive HDGE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ranger Equity Bear ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:HDGE) was last updated on 10/25/2025 by MarketBeat.com Staff From Our PartnersIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredMove $1,000 into this stock before Nov 6The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | Sponsored$4,200 gold is nice ... but here’s what most gold bugs are missingGold just surged past $4,200, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...Weiss Ratings | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ranger Equity Bear ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Ranger Equity Bear ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
