Go Pro

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

$14.24 -0.03 (-0.21%)
As of 08/11/2026 04:10 PM Eastern

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 15.14%, with a year-to-date return of -11.11%. In the past month, the fund has decreased 11.17%, reflecting recent market activity.

As of the latest close, Ranger Equity Bear ETF traded at $14.24 with a market cap of $53.26 million and volume of 77,591 shares. Five years ago, the fund traded at $24.39, representing a 41.62% decrease over that period. At the time, it had a market cap of $54.22 million and a volume of 29,453 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.21%
1 Month
Performance
-11.17%
3 Month
Performance
-17.31%
Year-To-Date
Performance
-11.11%
1 Year
Performance
-15.14%
5 Year
Performance
-41.62%

HDGE Stock Chart for Wednesday, August, 12, 2026

Ranger Equity Bear ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/11/2026$14.27$14.24
-0.21%
$14.25$14.1677,591 shs$53.26 million
08/10/2026$14.27$14.27$14.31$14.2171,985 shs$53.37 million
08/07/2026$14.54$14.27
-1.86%
$14.45$14.2128,998 shs$53.37 million
08/06/2026$14.52$14.54
+0.14%
$14.61$14.49109,209 shs$54.38 million
08/05/2026$14.46$14.52
+0.41%
$14.55$14.3774,535 shs$54.31 million
08/04/2026$14.82$14.46
-2.43%
$14.78$14.44273,229 shs$57.41 million
08/03/2026$15.13$14.82
-2.05%
$14.97$14.7838,099 shs$58.84 million
07/31/2026$15.07$15.13
+0.40%
$15.30$15.1213,347 shs$60.07 million
07/30/2026$14.69$15.07
+2.59%
$15.26$14.90258,083 shs$59.83 million
07/29/2026$14.93$14.69
-1.61%
$14.87$14.56184,563 shs$58.32 million
07/28/2026$15.42$14.93
-3.18%
$15.31$14.8397,438 shs$59.27 million
07/27/2026$15.94$15.42
-3.26%
$15.82$15.32105,473 shs$61.22 million
07/24/2026$16.36$15.94
-2.57%
$16.32$15.8537,197 shs$63.28 million
07/23/2026$16.17$16.36
+1.18%
$16.42$16.26106,256 shs$64.95 million
07/22/2026$15.97$16.17
+1.25%
$16.20$15.9831,798 shs$64.20 million
07/21/2026$15.82$15.97
+0.95%
$15.98$15.7735,605 shs$63.40 million
07/20/2026$15.74$15.82
+0.51%
$15.87$15.7447,094 shs$62.81 million
07/17/2026$15.57$15.74
+1.09%
$15.79$15.5346,028 shs$62.49 million
07/16/2026$15.90$15.57
-2.08%
$15.80$15.5540,432 shs$62.28 million
07/15/2026$15.95$15.90
-0.31%
$15.94$15.6451,452 shs$63.60 million
07/14/2026$15.87$15.95
+0.50%
$16.04$15.9238,848 shs$63.80 million
07/13/2026$16.03$15.87
-1.00%
$15.97$15.8532,179 shs$63.48 million

This page (NYSEARCA:HDGE) was last updated on 8/11/2026 by MarketBeat.com Staff.
From Our Partners