Ranger Equity Bear Bear ETF - Price History
Monthly price history for HDGE (Ranger Equity Bear Bear ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.21 | $20.21 |
| March 2024 | $19.60 | $19.60 |
| February 2024 | $19.85 | $19.85 |
| January 2024 | $20.44 | $20.44 |
| December 2023 | $19.16 | $19.16 |
| November 2023 | $21.55 | $23.61 |
| October 2023 | $23.41 | $25.65 |
| September 2023 | $21.38 | $23.43 |
| August 2023 | $19.70 | $21.58 |
| July 2023 | $18.54 | $20.31 |
| June 2023 | $20.64 | $22.61 |
| May 2023 | $23.21 | $25.43 |
| April 2023 | $23.60 | $25.86 |
| March 2023 | $23.21 | $25.43 |
| February 2023 | $22.08 | $24.19 |
| January 2023 | $22 | $24.10 |
| December 2022 | $26.24 | $28.75 |
| November 2022 | $24.84 | $27.21 |
| October 2022 | $25.92 | $28.40 |
| September 2022 | $27.63 | $30.27 |
| August 2022 | $25.78 | $28.24 |
| July 2022 | $26.19 | $28.69 |
| June 2022 | $29.25 | $32.05 |
| May 2022 | $26.31 | $28.83 |
| April 2022 | $25.33 | $27.75 |
| March 2022 | $22.32 | $24.45 |
| February 2022 | $22.67 | $24.84 |
| January 2022 | $23.20 | $25.42 |
| December 2021 | $22.51 | $24.66 |
| November 2021 | $23.16 | $25.38 |
| October 2021 | $22.94 | $25.13 |
| September 2021 | $23.47 | $25.71 |
| August 2021 | $22.58 | $24.74 |
| July 2021 | $22.09 | $24.20 |
| June 2021 | $20.97 | $22.98 |
| May 2021 | $21.99 | $24.09 |
| April 2021 | $22.08 | $24.19 |
| March 2021 | $23.10 | $25.32 |
| February 2021 | $23.69 | $25.96 |
| January 2021 | $24.92 | $2.73 |
| December 2020 | $27.66 | $3.03 |
| November 2020 | $30.21 | $3.31 |
| October 2020 | $40.52 | $4.44 |
| September 2020 | $40.98 | $4.49 |
| August 2020 | $39.70 | $4.35 |
| July 2020 | $43.08 | $4.72 |
| June 2020 | $44.27 | $4.85 |
| May 2020 | $47.55 | $5.21 |
| April 2020 | $53.21 | $5.83 |
| March 2020 | $63.16 | $6.92 |
| February 2020 | $51.75 | $5.67 |
| January 2020 | $49.47 | $5.42 |
| December 2019 | $48.92 | $5.36 |
| November 2019 | $52.32 | $5.74 |
| October 2019 | $57.83 | $6.35 |
| September 2019 | $59.93 | $6.58 |
| August 2019 | $63.70 | $7 |
| July 2019 | $58.47 | $6.42 |
| June 2019 | $58.10 | $6.38 |
| May 2019 | $63.30 | $6.95 |
| April 2019 | $58.56 | $6.43 |
| March 2019 | $62.34 | $6.84 |
| February 2019 | $62.66 | $6.88 |
| January 2019 | $67.85 | $7.45 |
| December 2018 | $76.77 | $8.43 |
| November 2018 | $70.22 | $7.71 |
| October 2018 | $72.68 | $7.98 |
| September 2018 | $67.03 | $7.36 |
| August 2018 | $66.94 | $7.35 |
| July 2018 | $68.76 | $7.55 |
| June 2018 | $71.04 | $7.80 |
| May 2018 | $74.13 | $8.14 |
| April 2018 | $76.32 | $8.38 |
| March 2018 | $75.23 | $8.26 |
| February 2018 | $74.32 | $8.16 |
| January 2018 | $69.40 | $7.62 |
| December 2017 | $71.40 | $7.84 |
| November 2017 | $72.86 | $8 |
| October 2017 | $76.59 | $8.41 |
| September 2017 | $76.59 | $8.41 |
| August 2017 | $78.87 | $8.66 |
| July 2017 | $77.32 | $8.49 |
| June 2017 | $77.96 | $8.56 |
| May 2017 | $81.51 | $8.95 |
| April 2017 | $79.60 | $8.74 |
| March 2017 | $80.14 | $8.80 |
| February 2017 | $81.13 | $8.91 |
| January 2017 | $82.38 | $9.04 |
| December 2016 | $84.24 | $9.25 |
| November 2016 | $85.43 | $9.38 |
| October 2016 | $89.80 | $9.86 |
| September 2016 | $87.61 | $9.62 |
| August 2016 | $86.61 | $9.51 |
| July 2016 | $89.71 | $9.85 |
| June 2016 | $96.58 | $10.60 |
| May 2016 | $94.99 | $10.43 |
| April 2016 | $93.80 | $10.30 |
| March 2016 | $96.99 | $10.65 |
| February 2016 | $106.74 | $11.72 |
| January 2016 | $108.83 | $11.95 |
| December 2015 | $97.99 | $10.76 |
| November 2015 | $95.26 | $10.46 |
| October 2015 | $95.81 | $10.52 |
| September 2015 | $104.10 | $11.43 |
| August 2015 | $102.73 | $11.28 |
| July 2015 | $99.18 | $10.89 |
| June 2015 | $99.27 | $10.90 |
| May 2015 | $98.36 | $10.80 |
| April 2015 | $100 | $10.98 |
| March 2015 | $100.91 | $11.08 |
| February 2015 | $99.63 | $10.94 |
| January 2015 | $108.47 | $11.91 |
| December 2014 | $104.10 | $11.43 |
| November 2014 | $103.62 | $11.38 |
| October 2014 | $106.28 | $11.67 |
| September 2014 | $108.47 | $11.91 |
| August 2014 | $103.66 | $11.38 |
| July 2014 | $110.45 | $12.13 |
| June 2014 | $107.28 | $11.78 |
| May 2014 | $113.11 | $12.42 |
| April 2014 | $117.67 | $12.92 |
| March 2014 | $115.94 | $12.73 |
| February 2014 | $115.30 | $12.66 |
| January 2014 | $121.40 | $13.33 |
| December 2013 | $116.21 | $12.76 |
| November 2013 | $122.31 | $13.43 |
| October 2013 | $127.05 | $13.95 |
| September 2013 | $130.69 | $14.35 |
| August 2013 | $139.34 | $15.30 |
| July 2013 | $138.70 | $15.23 |
| June 2013 | $147.08 | $16.15 |
| May 2013 | $147.54 | $16.20 |
| April 2013 | $155.64 | $17.09 |
| March 2013 | $163.02 | $17.90 |
| February 2013 | $161.84 | $17.77 |
| January 2013 | $158.38 | $17.39 |
| December 2012 | $166.74 | $18.31 |
| November 2012 | $176.68 | $19.40 |
| October 2012 | $186.70 | $20.50 |
| September 2012 | $191.25 | $21 |
| August 2012 | $195.62 | $21.48 |
| July 2012 | $213.57 | $23.45 |
| June 2012 | $212.38 | $23.32 |
| May 2012 | $222.67 | $24.45 |
| April 2012 | $195.53 | $21.47 |
| March 2012 | $187.70 | $20.61 |
| February 2012 | $189.38 | $20.80 |
| January 2012 | $203.82 | $22.38 |
| December 2011 | $227.86 | $25.02 |
| November 2011 | $228.86 | $25.13 |
| October 2011 | $231.69 | $25.44 |
| September 2011 | $262.65 | $28.84 |
| August 2011 | $237.06 | $26.03 |
| July 2011 | $221.58 | $24.33 |
| June 2011 | $206.46 | $22.67 |
| May 2011 | $199.72 | $21.93 |
| April 2011 | $203.28 | $22.32 |
| March 2011 | $216.75 | $23.80 |
| February 2011 | $220.94 | $24.26 |
| January 2011 | $228.23 | $25.06 |
HDGE
Price: $21.11
52 week price:
Dividend Yield: 0.38%
5-year range yield:
Forward Dividend Yield: 8.69%
Dividend Per Share: 1.83 USD
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 125468
Market Capitalization: 70.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 1