Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free HDGE Stock Alerts
$20.83
+0.17 (+0.82%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+1.26%
3 Month
Performance
+5.74%
6 Month
Performance
-17.12%
Year-To-Date
Performance
+8.66%
1 Year
Performance
-22.23%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

HDGE Stock Chart for Saturday, May, 11, 2024

HDGE Chart by TradingView

Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$20.68$20.82
+0.68%		$20.86$20.5724,396 shs$74.54 million
05/09/2024$20.92$20.68
-1.15%		$20.90$20.6731,840 shs$74.03 million
05/08/2024$20.74$20.92
+0.87%		$21.02$20.9129,489 shs$74.89 million
05/07/2024$20.73$20.74
+0.05%		$20.74$20.6350,629 shs$74.25 million
05/06/2024$20.90$20.73
-0.81%		$20.83$20.73197,622 shs$74.21 million
05/03/2024$20.95$20.92
-0.14%		$20.96$20.59207,835 shs$74.89 million
05/02/2024$21.21$20.95
-1.23%		$21.27$20.9237,894 shs$75.00 million
05/01/2024$21.34$21.21
-0.61%		$21.39$20.86109,412 shs$75.93 million
04/30/2024$20.97$21.34
+1.76%		$21.36$21.16195,446 shs$76.40 million
04/29/2024$21.11$20.97
-0.66%		$21.02$20.8726,697 shs$75.07 million
04/26/2024$21.26$21.12
-0.66%		$21.32$21.0531,177 shs$75.61 million
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
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.

In answer to this issue, we have released a Special Report to the public.
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
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

Related Companies:
This page (NYSEARCA:HDGE) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press