Free Trial

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

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free HDGE Stock Alerts
$21.26
+0.21 (+1.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
+5.14%
3 Month
Performance
+5.82%
6 Month
Performance
-16.69%
Year-To-Date
Performance
+10.96%
1 Year
Performance
-20.28%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

HDGE Stock Chart for Friday, April, 26, 2024

HDGE Chart by TradingView

Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$20.28$20.27
-0.05%		$20.35$20.2438,620 shs$109.86 million
03/14/2024$19.95$20.28
+1.65%		$20.40$19.9767,714 shs$109.92 million
03/13/2024$19.91$19.95
+0.20%		$19.99$19.7731,254 shs$108.13 million
03/12/2024$19.73$19.91
+0.91%		$20.00$19.8258,091 shs$107.91 million
03/11/2024$19.76$19.73
-0.15%		$19.78$19.6914,441 shs$106.94 million
03/08/2024$19.75$19.80
+0.25%		$19.83$19.5386,194 shs$107.32 million
03/07/2024$19.99$19.75
-1.20%		$19.89$19.7294,407 shs$107.05 million
03/06/2024$20.13$19.99
-0.70%		$20.06$19.9125,091 shs$108.35 million
03/05/2024$19.82$20.13
+1.56%		$20.19$19.9645,107 shs$109.11 million
03/04/2024$19.78$19.82
+0.20%		$19.91$19.8050,564 shs$107.42 million
03/01/2024$19.83$19.75
-0.40%		$20.09$19.7542,084 shs$107.05 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$20.14$19.83
-1.54%		$19.97$19.7292,717 shs$107.48 million
02/28/2024$20.04$20.14
+0.50%		$20.18$19.9938,090 shs$109.16 million
02/27/2024$20.21$20.04
-0.84%		$20.14$20.0158,427 shs$108.62 million
02/26/2024$20.25$20.21
-0.20%		$20.29$20.0444,685 shs$109.54 million
02/23/2024$20.14$20.24
+0.50%		$20.32$20.1667,256 shs$109.70 million
02/22/2024$20.02$20.14
+0.60%		$20.19$19.9095,422 shs$109.16 million
02/21/2024$19.75$20.02
+1.37%		$20.14$19.96102,741 shs$108.51 million
02/20/2024$19.61$19.75
+0.71%		$19.85$19.7187,068 shs$107.05 million
02/19/2024$19.61$19.61$19.70$19.37109,700 shs$106.29 million
02/16/2024$19.29$19.55
+1.35%		$19.70$19.37109,787 shs$105.96 million
02/15/2024$19.62$19.29
-1.68%		$19.45$19.2289,167 shs$104.55 million
02/14/2024$20.02$19.62
-2.00%		$19.91$19.62104,429 shs$106.34 million
02/13/2024$19.24$20.02
+4.05%		$20.11$19.79193,369 shs$108.51 million
02/12/2024$19.69$19.24
-2.29%		$19.59$19.13151,312 shs$104.28 million
02/09/2024$19.93$19.67
-1.30%		$19.90$19.6444,934 shs$106.61 million
02/08/2024$20.10$19.93
-0.85%		$20.08$19.8551,342 shs$108.02 million
02/07/2024$20.24$20.10
-0.69%		$20.24$19.85110,760 shs$108.94 million
02/06/2024$20.53$20.24
-1.41%		$20.60$20.22224,874 shs$109.70 million
02/05/2024$20.19$20.53
+1.68%		$20.64$20.22118,448 shs$111.27 million
02/02/2024$20.03$20.17
+0.70%		$20.40$20.0679,569 shs$109.32 million
02/01/2024$20.39$20.03
-1.77%		$20.45$20.03126,514 shs$108.56 million
01/31/2024$19.92$20.39
+2.36%		$20.44$19.86115,865 shs$110.51 million
01/30/2024$19.79$19.92
+0.66%		$20.00$19.85194,598 shs$107.97 million
01/29/2024$20.12$19.79
-1.64%		$20.18$19.7824,291 shs$107.26 million
01/26/2024$20.11$20.09
-0.10%		$20.11$19.9355,719 shs$108.89 million
01/25/2024$20.23$20.11
-0.59%		$20.21$20.0245,440 shs$109.00 million

Related Companies:
This page (NYSEARCA:HDGE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders