Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free HDGE Stock Alerts

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

$14.13 -0.17 (-1.19%)
Closing price 09/2/2026 04:10 PM Eastern
Extended Trading
$14.13 0.00 (0.00%)
As of 09/2/2026 07:30 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 Massive. Learn more.
Compare

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 12.72%, with a year-to-date return of -11.80%. In the past month, the fund has decreased 4.66%, reflecting recent market activity.

As of the latest close, Ranger Equity Bear ETF traded at $14.13 with a market cap of $52.85 million and volume of 222,169 shares. Five years ago, the fund traded at $24.35, representing a 41.97% decrease over that period. At the time, it had a market cap of $61.19 million and a volume of 30,386 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.

Subscribe Now
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
+1.22%
1 Month
Performance
-4.66%
3 Month
Performance
-16.34%
Year-To-Date
Performance
-11.80%
1 Year
Performance
-12.72%
5 Year
Performance
-41.97%

HDGE Stock Chart for Thursday, September, 3, 2026

HDGE Chart by TradingView

Ranger Equity Bear ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2026$14.30$14.13
-1.19%		$14.30$14.05222,169 shs$52.85 million
09/01/2026$14.03$14.30
+1.92%		$14.30$14.0857,305 shs$53.48 million
08/31/2026$13.96$14.03
+0.50%		$14.11$13.9117,910 shs$52.47 million
08/28/2026$14.00$13.96
-0.29%		$13.99$13.7755,894 shs$52.21 million
08/27/2026$14.04$14.00
-0.28%		$14.05$13.9444,977 shs$52.36 million
08/26/2026$14.03$14.04
+0.07%		$14.05$13.998,900 shs$52.51 million
08/25/2026$14.06$14.03
-0.21%		$14.15$14.0125,442 shs$52.47 million
08/24/2026$14.09$14.06
-0.21%		$14.14$13.9225,957 shs$52.58 million
08/21/2026$14.26$14.09
-1.19%		$14.15$14.0635,931 shs$52.70 million
08/20/2026$14.14$14.26
+0.85%		$14.27$14.1317,949 shs$53.33 million
08/19/2026$14.47$14.14
-2.28%		$14.47$14.1227,665 shs$52.88 million
08/18/2026$14.39$14.47
+0.56%		$14.51$14.2967,198 shs$54.12 million
08/17/2026$14.12$14.39
+1.91%		$14.41$14.1578,785 shs$53.82 million
08/14/2026$14.02$14.12
+0.71%		$14.12$14.0328,741 shs$52.81 million
08/13/2026$14.25$14.02
-1.61%		$14.28$13.9853,002 shs$52.44 million
08/12/2026$14.24$14.25
+0.07%		$14.28$14.2252,964 shs$53.30 million
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
Related Companies

This page (NYSEARCA:HDGE) was last updated on 9/2/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel