HDGE

Ranger Equity Bear
21.95
-1.35 (-5.79%)
Company Name Etf Ticker Symbol Market Type
Ranger Equity Bear HDGE AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-1.35 -5.79% 21.95 19:28:50
Open Price Low Price High Price Close Price Prev Close
22.91 21.49 22.91 21.95 23.30
more quote information »

HDGE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9125.1821.4924.05184,884-2.96-11.88%
1 Month28.6329.2021.4925.81176,832-6.68-23.33%
3 Months29.2929.810321.4927.27184,020-7.34-25.06%
6 Months28.5131.1421.4928.22220,250-6.56-23.01%
1 Year25.1432.4521.4928.22192,688-3.19-12.69%
3 Years5.4032.452.589.41464,07016.55306.48%
5 Years7.7432.452.588.70413,84014.21183.59%

HDGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 21.95 -1.35 -5.79% 22.91 22.91 21.49 677,937
Feb 01 2023 23.30 -0.80 -3.32% 24.07 24.219 23.13 346,900
Jan 31 2023 24.10 -0.63 -2.55% 24.61 24.61 24.0865 130,967
Jan 30 2023 24.73 0.48 1.98% 24.47 24.74 24.23 168,549
Jan 27 2023 24.25 -0.57 -2.3% 24.94 24.94 24.04 137,609
Jan 26 2023 24.82 -0.40 -1.59% 24.91 25.18 24.68 140,396
Jan 25 2023 25.22 -0.02 -0.08% 25.59 25.91 25.123 169,939
Jan 24 2023 25.24 0.27 1.08% 25.05 25.355 24.965 55,622
Jan 23 2023 24.97 -0.68 -2.65% 25.70 25.70 24.89 197,259
Jan 20 2023 25.65 -0.93 -3.5% 26.46 26.53 25.61 264,572
Jan 19 2023 26.58 0.30 1.14% 26.58 26.79 26.4027 362,064
Jan 18 2023 26.28 0.59 2.3% 25.50 26.28 25.2801 252,195
Jan 17 2023 25.69 -0.36 -1.38% 26.00 26.1755 25.61 112,448
Jan 13 2023 26.05 -0.17 -0.65% 26.59 26.59 26.00 133,725
Jan 12 2023 26.22 -0.44 -1.65% 26.63 26.9399 26.20 287,861
Jan 11 2023 26.66 -0.73 -2.67% 27.21 27.24 26.65 248,571
Jan 10 2023 27.39 -0.44 -1.58% 27.91 28.0528 27.33 76,629
Jan 09 2023 27.83 -0.53 -1.87% 28.09 28.1299 27.38 196,568
Jan 06 2023 28.36 -0.70 -2.39% 28.76 29.18 28.2511 140,842
Jan 05 2023 29.055 0.63 2.23% 28.63 29.20 28.63 104,900
Jan 04 2023 28.42 -0.59 -2.03% 28.81 28.837 28.08 143,069
See More Historical Prices ยป