Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free HDGE Stock Alerts
$21.06
-0.05 (-0.24%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
+5.12%
3 Month
Performance
+4.08%
6 Month
Performance
-16.55%
Year-To-Date
Performance
+9.89%
1 Year
Performance
-18.68%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

HDGE Stock Chart for Wednesday, April, 24, 2024

HDGE Chart by TradingView

Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
01/24/2024$19.99$20.23
+1.20%		$20.24$19.8668,051 shs$109.65 million
01/23/2024$20.16$19.99
-0.84%		$20.10$19.8569,395 shs$108.35 million

Related Companies:
This page (NYSEARCA:HDGE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace