5 DAY PERFORMANCE
+18.84%
1 MONTH PERFORMANCE
+14.03%
3 MONTH PERFORMANCE
+20.32%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+3.62%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.10 | $14.63 (3.76%) | $14.80 | $14.08 | 60.25 K | $41.23 M |
| 11/04/2026 | $14.34 | $14.15 (-1.32%) | $14.34 | $14.01 | 257.41 K | $39.88 M |
| 11/03/2026 | $14.39 | $14.45 (0.42%) | $14.47 | $14.34 | 42.40 K | $40.72 M |
| 11/02/2026 | $14.58 | $14.36 (-1.51%) | $14.58 | $14.25 | 96.10 K | $40.47 M |
| 10/30/2026 | $14.59 | $14.70 (0.75%) | $14.80 | $14.59 | 266.33 K | $42.88 M |
| 10/29/2026 | $14.75 | $14.61 (-0.95%) | $14.75 | $14.61 | 80.83 K | $42.63 M |
| 10/28/2026 | $14.99 | $14.97 (-0.13%) | $15.10 | $14.97 | 45.94 K | $46.38 M |
| 10/27/2026 | $15.02 | $14.97 (-0.33%) | $15.09 | $14.96 | 34.70 K | $46.38 M |
| 10/26/2026 | $15.00 | $15.08 (0.53%) | $15.10 | $14.93 | 55.42 K | $46.72 M |
| 10/23/2026 | $14.88 | $15.01 (0.87%) | $15.05 | $14.88 | 30.22 K | $46.95 M |
| 10/22/2026 | $15.08 | $14.75 (-2.19%) | $15.08 | $14.75 | 100.52 K | $46.78 M |
| 10/21/2026 | $15.00 | $15.05 (0.33%) | $15.11 | $14.98 | 121.85 K | $47.73 M |
| 10/20/2026 | $15.28 | $15.03 (-1.64%) | $15.28 | $14.96 | 16.51 K | $47.69 M |
| 10/19/2026 | $15.21 | $15.32 (0.72%) | $15.37 | $15.21 | 38.54 K | $48.61 M |
| 10/16/2026 | $15.13 | $15.25 (0.79%) | $15.32 | $14.96 | 345.74 K | $49.83 M |
| 10/15/2026 | $15.48 | $15.13 (-2.26%) | $15.48 | $15.13 | 38.00 K | $49.43 M |
| 10/14/2026 | $15.60 | $15.56 (-0.26%) | $15.67 | $15.56 | 88.40 K | $50.83 M |
| 10/13/2026 | $15.25 | $15.38 (0.85%) | $15.42 | $15.25 | 174.73 K | $50.25 M |
| 10/12/2026 | $15.31 | $15.36 (0.33%) | $15.39 | $15.31 | 11.64 K | $58.31 M |
| 10/09/2026 | $15.21 | $15.32 (0.72%) | $15.35 | $15.21 | 54.24 K | $66.64 M |
| 10/08/2026 | $15.52 | $15.25 (-1.74%) | $15.52 | $15.25 | 24.63 K | $66.34 M |
| 10/07/2026 | $15.34 | $15.41 (0.46%) | $15.57 | $15.34 | 18.60 K | $67.03 M |
| 10/06/2026 | $15.25 | $15.26 (0.07%) | $15.32 | $15.19 | 302.40 K | $66.38 M |
| 10/05/2026 | $15.45 | $15.32 (-0.84%) | $15.45 | $15.30 | 91.51 K | $66.64 M |
| 10/02/2026 | $15.45 | $15.58 (0.84%) | $15.60 | $15.39 | 121.51 K | $67.77 M |
| 10/01/2026 | $15.58 | $15.54 (-0.26%) | $15.74 | $15.49 | 16.25 K | $67.60 M |
| 09/30/2026 | $15.68 | $15.71 (0.19%) | $15.71 | $15.60 | 155.72 K | $68.34 M |
| 09/29/2026 | $15.59 | $15.61 (0.13%) | $15.70 | $15.54 | 38.22 K | $67.90 M |
| 09/28/2026 | $15.30 | $15.54 (1.57%) | $15.55 | $15.30 | 265.15 K | $67.60 M |
| 09/25/2026 | $15.41 | $15.31 (-0.65%) | $15.41 | $15.28 | 23.40 K | $66.60 M |
| 09/24/2026 | $15.25 | $15.36 (0.72%) | $15.43 | $15.20 | 104.30 K | $66.81 M |
| 09/23/2026 | $15.06 | $15.22 (1.06%) | $15.22 | $15.06 | 74.74 K | $66.21 M |
| 09/22/2026 | $14.80 | $14.95 (1.01%) | $14.95 | $14.80 | 71.21 K | $65.03 M |
| 09/21/2026 | $14.87 | $14.90 (0.2%) | $14.98 | $14.85 | 267.81 K | $64.81 M |
| 09/18/2026 | $14.92 | $14.97 (0.34%) | $15.02 | $14.92 | 204.80 K | $65.12 M |
| 09/17/2026 | $14.75 | $14.85 (0.68%) | $14.86 | $14.75 | 79.81 K | $64.60 M |
| 09/16/2026 | $14.70 | $14.86 (1.09%) | $14.91 | $14.67 | 62.42 K | $64.64 M |
| 09/15/2026 | $14.47 | $14.69 (1.52%) | $14.72 | $14.47 | 137.84 K | $63.90 M |
| 09/14/2026 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.38 | 79.10 K | $62.86 M |
| 09/11/2026 | $14.50 | $14.54 (0.28%) | $14.60 | $14.50 | 134.50 K | $63.25 M |
| 09/10/2026 | $14.61 | $14.69 (0.55%) | $14.69 | $14.56 | 143.73 K | $63.90 M |
| 09/09/2026 | $14.35 | $14.52 (1.18%) | $14.55 | $14.35 | 270.00 K | $63.16 M |
| 09/08/2026 | $14.05 | $14.31 (1.85%) | $14.31 | $14.05 | 23.00 K | $62.25 M |
| 09/04/2026 | $14.08 | $14.06 (-0.14%) | $14.18 | $14.02 | 14.92 K | $61.16 M |
| 09/03/2026 | $14.00 | $14.05 (0.36%) | $14.09 | $13.97 | 21.03 K | $61.12 M |
| 09/02/2026 | $14.28 | $14.13 (-1.05%) | $14.30 | $14.05 | 222.20 K | $61.46 M |
| 09/01/2026 | $14.18 | $14.30 (0.85%) | $14.30 | $14.08 | 57.33 K | $62.20 M |
| 08/31/2026 | $14.05 | $14.03 (-0.14%) | $14.11 | $13.91 | 18.11 K | $61.03 M |
| 08/28/2026 | $13.77 | $13.96 (1.38%) | $13.99 | $13.77 | 55.90 K | $60.72 M |
| 08/27/2026 | $14.03 | $14.00 (-0.21%) | $14.05 | $13.94 | 45.00 K | $60.90 M |
| 08/26/2026 | $14.00 | $14.04 (0.29%) | $14.05 | $13.99 | 8.90 K | $61.07 M |
| 08/25/2026 | $14.13 | $14.03 (-0.71%) | $14.15 | $14.01 | 25.44 K | $61.03 M |
| 08/24/2026 | $14.14 | $14.06 (-0.57%) | $14.14 | $13.92 | 26.00 K | $61.16 M |
| 08/21/2026 | $14.15 | $14.09 (-0.42%) | $14.15 | $14.06 | 35.93 K | $61.29 M |
| 08/20/2026 | $14.13 | $14.26 (0.92%) | $14.27 | $14.13 | 17.95 K | $62.03 M |
| 08/19/2026 | $14.47 | $14.14 (-2.28%) | $14.47 | $14.12 | 27.70 K | $61.51 M |
| 08/18/2026 | $14.37 | $14.47 (0.7%) | $14.51 | $14.29 | 67.20 K | $62.94 M |
| 08/17/2026 | $14.15 | $14.39 (1.7%) | $14.41 | $14.15 | 79.34 K | $62.60 M |
| 08/14/2026 | $14.03 | $14.12 (0.64%) | $14.12 | $14.03 | 28.74 K | $61.42 M |
| 08/13/2026 | $14.21 | $14.03 (-1.27%) | $14.28 | $13.98 | 53.00 K | $61.03 M |
| 08/12/2026 | $14.28 | $14.25 (-0.21%) | $14.28 | $14.22 | 53.00 K | $61.99 M |
| 08/11/2026 | $14.24 | $14.24 (0%) | $14.25 | $14.16 | 77.60 K | $61.94 M |
| 08/10/2026 | $14.23 | $14.27 (0.28%) | $14.31 | $14.21 | 72.00 K | $62.07 M |
| 08/07/2026 | $14.45 | $14.27 (-1.25%) | $14.45 | $14.21 | 29.00 K | $62.07 M |
| 08/06/2026 | $14.61 | $14.54 (-0.48%) | $14.61 | $14.49 | 109.21 K | $63.25 M |
| 08/05/2026 | $14.37 | $14.52 (1.04%) | $14.55 | $14.37 | 74.54 K | $63.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
