Free Trial
→ The centerpiece of Trump’s crypto’s masterplan … (From Weiss Ratings) (Ad) Free HDGE Stock Alerts

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

Ranger Equity Bear ETF logo
$18.53
-0.03 (-0.16%)
(As of 12:37 PM ET)
Compare

Ranger Equity Bear ETF Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
-1.17%
3 Month
Performance
-6.07%
6 Month
Performance
-11.34%
Year-To-Date
Performance
-3.29%
1 Year
Performance
-23.96%
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 Weiss Ratings
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”
Click here to find out more about what could be Trump and JD Vance’s favorite coin.

HDGE Stock Chart for Monday, November, 4, 2024

HDGE Chart by TradingView

Ranger Equity Bear ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$18.77$18.56
-1.12%		$18.70$18.4578,885 shs$66.45 million
10/31/2024$18.44$18.77
+1.79%		$18.77$18.34124,553 shs$67.20 million
10/30/2024$18.25$18.44
+1.04%		$18.47$18.1977,309 shs$66.02 million
10/29/2024$18.33$18.25
-0.44%		$18.50$18.2545,025 shs$65.34 million
10/28/2024$18.49$18.33
-0.87%		$18.39$18.2890,455 shs$65.62 million
10/25/2024$18.46$18.49
+0.16%		$18.53$18.3132,325 shs$66.19 million
10/24/2024$18.57$18.46
-0.59%		$18.60$18.4379,095 shs$66.09 million
10/23/2024$18.35$18.57
+1.20%		$18.65$18.33135,241 shs$66.48 million
10/22/2024$18.20$18.35
+0.82%		$18.43$18.3039,039 shs$65.69 million
10/21/2024$18.03$18.20
+0.96%		$18.27$18.0753,743 shs$65.16 million
10/18/2024$18.06$18.03
-0.19%		$18.09$17.9724,968 shs$64.53 million
10/17/2024$18.10$18.06
-0.22%		$18.21$18.0692,318 shs$64.66 million
10/16/2024$18.22$18.10
-0.66%		$18.20$18.1021,607 shs$64.80 million
10/15/2024$18.30$18.22
-0.44%		$18.29$18.09280,598 shs$65.23 million
10/14/2024$18.41$18.30
-0.60%		$18.42$18.2728,205 shs$65.51 million
10/11/2024$18.50$18.41
-0.49%		$18.59$18.3581,079 shs$65.91 million
10/10/2024$18.61$18.50
-0.59%		$18.81$18.5062,581 shs$66.23 million
10/09/2024$18.80$18.61
-1.01%		$18.82$18.5389,778 shs$66.62 million
10/08/2024$18.83$18.80
-0.16%		$18.93$18.7927,224 shs$67.30 million
10/07/2024$18.75$18.83
+0.42%		$18.96$18.7548,407 shs$67.41 million
10/04/2024$19.17$18.75
-2.19%		$18.97$18.75179,589 shs$67.13 million
10/03/2024$19.07$19.17
+0.52%		$19.34$19.1739,874 shs$68.63 million
10/02/2024$19.04$19.07
+0.16%		$19.14$19.0120,007 shs$68.27 million
10/01/2024$18.70$19.04
+1.82%		$19.17$18.67165,861 shs$68.16 million
09/30/2024$18.52$18.70
+0.96%		$18.80$18.5835,794 shs$66.95 million
09/27/2024$18.65$18.52
-0.70%		$18.63$18.43103,474 shs$66.30 million
09/26/2024$19.06$18.65
-2.15%		$18.92$18.65148,970 shs$66.77 million
09/25/2024$18.85$19.06
+1.11%		$19.08$18.8592,949 shs$68.24 million
09/24/2024$19.01$18.85
-0.84%		$18.95$18.8057,826 shs$67.48 million
09/23/2024$19.00$19.01
+0.05%		$19.09$18.9616,019 shs$68.06 million
09/20/2024$18.84$19.00
+0.85%		$19.14$18.97115,583 shs$68.02 million
09/19/2024$19.28$18.84
-2.28%		$18.94$18.74253,091 shs$67.45 million
09/18/2024$19.25$19.28
+0.16%		$19.28$18.8497,913 shs$69.02 million
09/17/2024$19.34$19.25
-0.47%		$19.32$19.0587,719 shs$68.92 million
09/16/2024$19.37$19.34
-0.15%		$19.50$19.3068,115 shs$69.24 million
09/13/2024$19.76$19.37
-1.97%		$19.67$19.24161,972 shs$69.35 million
09/12/2024$19.96$19.76
-1.00%		$19.94$19.6779,017 shs$70.74 million
09/11/2024$20.24$19.96
-1.38%		$20.50$19.96166,701 shs$71.46 million
09/10/2024$20.12$20.24
+0.60%		$20.46$20.2189,538 shs$72.46 million
09/09/2024$20.22$20.12
-0.49%		$20.14$19.95120,964 shs$72.03 million
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024$19.77$20.22
+2.28%		$20.22$19.74106,030 shs$72.39 million
09/05/2024$19.61$19.77
+0.82%		$19.80$19.56141,341 shs$70.78 million
09/04/2024$19.53$19.61
+0.41%		$19.65$19.34229,711 shs$70.20 million
09/03/2024$19.03$19.53
+2.63%		$19.55$19.1694,674 shs$69.92 million
09/02/2024$19.03$19.03$19.22$19.0279,000 shs$68.13 million
08/30/2024$19.13$19.06
-0.37%		$19.22$19.0379,011 shs$68.24 million
08/29/2024$19.23$19.13
-0.52%		$19.16$18.9319,921 shs$68.49 million
08/28/2024$18.96$19.23
+1.42%		$19.26$19.0161,142 shs$68.84 million
08/27/2024$18.92$18.96
+0.21%		$19.05$18.915,937 shs$67.88 million
08/26/2024$18.78$18.92
+0.75%		$18.92$18.7625,800 shs$67.73 million
08/23/2024$19.25$18.78
-2.44%		$19.09$18.76152,526 shs$67.23 million
08/22/2024$18.91$19.25
+1.80%		$19.27$18.89104,586 shs$68.92 million
08/21/2024$19.14$18.91
-1.20%		$19.06$18.9156,378 shs$67.70 million
08/20/2024$19.00$19.14
+0.74%		$19.14$19.0081,456 shs$68.52 million
08/19/2024$19.19$19.00
-0.98%		$19.17$19.0037,941 shs$68.02 million
08/16/2024$19.18$19.19
+0.05%		$19.28$19.0239,812 shs$68.70 million
08/15/2024$19.76$19.18
-2.94%		$19.39$19.16126,634 shs$68.66 million
08/14/2024$19.68$19.76
+0.41%		$19.77$19.6038,883 shs$70.74 million
08/13/2024$20.07$19.68
-1.94%		$19.99$19.6061,216 shs$70.45 million
08/12/2024$19.79$20.07
+1.41%		$20.07$19.71125,085 shs$71.85 million
08/09/2024$19.69$19.79
+0.51%		$19.88$19.7334,994 shs$70.85 million
08/08/2024$20.18$19.69
-2.43%		$20.04$19.6476,973 shs$70.49 million
08/07/2024$20.03$20.18
+0.75%		$20.19$19.72228,359 shs$72.24 million
08/06/2024$20.24$20.03
-1.04%		$20.16$19.84102,720 shs$71.71 million
08/05/2024$19.73$20.24
+2.59%		$20.56$19.97109,019 shs$72.46 million

Related Companies

This page (NYSEARCA:HDGE) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...
Golden Crest | Sponsored
[Charles Payne Live Event] Click to Confirm Your RSVP
The Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about
Unstoppable Prosperity | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored