Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Ranger Equity Bear | HDGE | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0879 | -0.42% | 20.90 | 16:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 20.74 | 20.59 | 20.96 | 20.90 | 20.9879 |
HDGE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.20 | 21.3924 | 20.59 | 21.24 | 80,166 | -0.30 | -1.42% |
| 1 Month | 20.34 | 21.63 | 19.845 | 21.12 | 129,178 | 0.56 | 2.75% |
| 3 Months | 19.79 | 21.63 | 19.13 | 20.51 | 89,330 | 1.11 | 5.61% |
| 6 Months | 24.62 | 25.38 | 18.90 | 21.17 | 110,002 | -3.72 | -15.11% |
| 1 Year | 26.75 | 27.75 | 18.90 | 22.37 | 110,893 | -5.85 | -21.87% |
| 3 Years | 24.13 | 32.45 | 18.90 | 25.81 | 133,147 | -3.23 | -13.39% |
| 5 Years | 6.47 | 32.45 | 2.58 | 10.02 | 367,482 | 14.43 | 223.03% |
HDGE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 20.90 | -0.09 | -0.42% | 20.74 | 20.96 | 20.59 | 207,835 |
| May 02 2024 | 20.9879 | -0.24 | -1.12% | 21.04 | 21.2663 | 20.92 | 37,894 |
| May 01 2024 | 21.225 | -0.14 | -0.63% | 21.33 | 21.3924 | 20.86 | 109,612 |
| Apr 30 2024 | 21.36 | 0.42 | 2.01% | 21.16 | 21.36 | 21.14 | 195,448 |
| Apr 29 2024 | 20.94 | -0.17 | -0.81% | 21.03 | 21.03 | 20.87 | 26,697 |
| Apr 26 2024 | 21.11 | -0.15 | -0.68% | 21.20 | 21.3166 | 21.05 | 31,177 |
| Apr 25 2024 | 21.2556 | 0.20 | 0.95% | 21.27 | 21.53 | 21.21 | 74,991 |
| Apr 24 2024 | 21.055 | -0.06 | -0.26% | 21.15 | 21.24 | 21.055 | 55,579 |
| Apr 23 2024 | 21.11 | -0.15 | -0.71% | 21.32 | 21.32 | 20.95 | 180,093 |
| Apr 22 2024 | 21.26 | -0.15 | -0.70% | 21.35 | 21.48 | 21.182 | 341,971 |
| Apr 19 2024 | 21.41 | -0.04 | -0.19% | 21.54 | 21.62 | 21.36 | 194,827 |
| Apr 18 2024 | 21.45 | -0.02 | -0.09% | 21.37 | 21.63 | 21.2899 | 110,847 |
| Apr 17 2024 | 21.47 | -0.02 | -0.09% | 21.30 | 21.51 | 21.23 | 143,516 |
| Apr 16 2024 | 21.49 | 0.20 | 0.94% | 21.28 | 21.56 | 21.28 | 313,422 |
| Apr 15 2024 | 21.29 | 0.29 | 1.38% | 20.92 | 21.34 | 20.8245 | 71,341 |
| Apr 12 2024 | 21.00 | 0.44 | 2.14% | 20.69 | 21.02 | 20.66 | 154,892 |
| Apr 11 2024 | 20.56 | -0.04 | -0.19% | 20.55 | 20.77 | 20.49 | 183,961 |
| Apr 10 2024 | 20.60 | 0.76 | 3.80% | 20.31 | 20.70 | 20.31 | 170,295 |
| Apr 09 2024 | 19.845 | -0.35 | -1.71% | 20.10 | 20.10 | 19.845 | 65,148 |
| Apr 08 2024 | 20.19 | -0.24 | -1.17% | 20.35 | 20.35 | 20.15 | 53,464 |
| Apr 05 2024 | 20.43 | 0.08 | 0.39% | 20.34 | 20.51 | 20.32 | 60,424 |
