5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
-6.18%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.10 | $17.08 (-0.15%) | $17.13 | $17.01 | 35.86 K | $55.71 M |
| 05/05/2026 | $17.08 | $17.20 (0.7%) | $17.33 | $17.08 | 10.42 K | $56.05 M |
| 05/04/2026 | $16.95 | $17.25 (1.77%) | $17.26 | $16.88 | 39.30 K | $56.22 M |
| 05/01/2026 | $16.78 | $16.85 (0.42%) | $16.85 | $16.61 | 113.43 K | $54.91 M |
| 04/30/2026 | $17.03 | $16.81 (-1.29%) | $17.05 | $16.79 | 32.70 K | $54.78 M |
| 04/29/2026 | $16.80 | $16.95 (0.89%) | $17.02 | $16.80 | 30.80 K | $55.24 M |
| 04/28/2026 | $17.02 | $16.83 (-1.12%) | $17.02 | $16.77 | 36.50 K | $54.85 M |
| 04/27/2026 | $16.88 | $16.95 (0.41%) | $16.95 | $16.82 | 28.60 K | $55.24 M |
| 04/24/2026 | $16.99 | $16.94 (-0.29%) | $17.05 | $16.94 | 90.10 K | $55.21 M |
| 04/23/2026 | $16.52 | $16.94 (2.54%) | $17.12 | $16.52 | 91.32 K | $55.21 M |
| 04/22/2026 | $16.24 | $16.39 (0.92%) | $16.46 | $16.23 | 50.20 K | $53.41 M |
| 04/21/2026 | $16.21 | $16.36 (0.93%) | $16.38 | $16.00 | 236.70 K | $53.32 M |
| 04/20/2026 | $16.48 | $16.18 (-1.82%) | $16.48 | $16.17 | 97.20 K | $52.73 M |
| 04/17/2026 | $16.64 | $16.39 (-1.5%) | $16.64 | $16.32 | 601.90 K | $53.41 M |
| 04/16/2026 | $16.85 | $16.81 (-0.24%) | $16.96 | $16.80 | 146.50 K | $54.78 M |
| 04/15/2026 | $17.00 | $16.97 (-0.18%) | $17.07 | $16.90 | 115.00 K | $55.30 M |
| 04/14/2026 | $17.25 | $17.13 (-0.7%) | $17.25 | $17.05 | 455.23 K | $55.83 M |
| 04/13/2026 | $17.75 | $17.30 (-2.54%) | $17.78 | $17.30 | 73.21 K | $56.38 M |
| 04/10/2026 | $17.54 | $17.69 (0.86%) | $17.71 | $17.54 | 76.14 K | $57.65 M |
| 04/09/2026 | $17.58 | $17.49 (-0.51%) | $17.71 | $17.47 | 218.60 K | $57.00 M |
| 04/08/2026 | $17.29 | $17.41 (0.69%) | $17.49 | $17.15 | 576.50 K | $56.74 M |
| 04/07/2026 | $17.70 | $17.67 (-0.17%) | $17.75 | $17.61 | 496.30 K | $57.58 M |
| 04/06/2026 | $17.83 | $17.65 (-1.01%) | $17.83 | $17.61 | 166.44 K | $57.52 M |
| 04/02/2026 | $18.13 | $17.83 (-1.65%) | $18.15 | $17.80 | 819.60 K | $58.11 M |
| 04/01/2026 | $17.88 | $17.92 (0.22%) | $18.04 | $17.82 | 253.20 K | $58.40 M |
| 03/31/2026 | $18.10 | $17.95 (-0.83%) | $18.28 | $17.87 | 212.96 K | $58.50 M |
| 03/30/2026 | $18.27 | $18.31 (0.22%) | $18.37 | $18.16 | 184.41 K | $59.67 M |
| 03/27/2026 | $18.13 | $18.44 (1.71%) | $18.45 | $18.13 | 170.90 K | $60.09 M |
| 03/26/2026 | $18.14 | $18.05 (-0.5%) | $18.16 | $17.93 | 759.10 K | $58.82 M |
| 03/25/2026 | $18.00 | $18.08 (0.44%) | $18.27 | $18.00 | 48.54 K | $58.92 M |
| 03/24/2026 | $18.04 | $18.10 (0.33%) | $18.18 | $18.04 | 99.11 K | $58.99 M |
| 03/23/2026 | $17.91 | $17.93 (0.11%) | $18.02 | $17.78 | 160.55 K | $58.43 M |
| 03/20/2026 | $18.06 | $18.20 (0.78%) | $18.24 | $18.06 | 156.70 K | $59.31 M |
| 03/19/2026 | $18.17 | $18.04 (-0.72%) | $18.20 | $17.95 | 792.41 K | $58.79 M |
| 03/18/2026 | $17.81 | $18.04 (1.29%) | $18.06 | $17.81 | 228.10 K | $58.79 M |
| 03/17/2026 | $17.75 | $17.79 (0.23%) | $17.79 | $17.60 | 68.23 K | $57.98 M |
| 03/16/2026 | $17.79 | $17.87 (0.45%) | $17.87 | $17.72 | 48.94 K | $58.24 M |
| 03/13/2026 | $17.93 | $17.97 (0.22%) | $17.97 | $17.88 | 710.61 K | $58.56 M |
| 03/12/2026 | $17.89 | $17.95 (0.34%) | $17.95 | $17.72 | 222.32 K | $58.50 M |
| 03/11/2026 | $17.65 | $17.79 (0.79%) | $17.89 | $17.61 | 352.70 K | $57.98 M |
| 03/10/2026 | $17.46 | $17.71 (1.43%) | $17.78 | $17.46 | 444.63 K | $57.72 M |
| 03/09/2026 | $17.68 | $17.54 (-0.79%) | $17.92 | $17.43 | 400.50 K | $57.16 M |
| 03/06/2026 | $17.41 | $17.45 (0.23%) | $17.62 | $17.39 | 800.80 K | $56.87 M |
| 03/05/2026 | $17.27 | $17.20 (-0.41%) | $17.30 | $17.04 | 109.94 K | $56.05 M |
| 03/04/2026 | $17.25 | $17.16 (-0.52%) | $17.31 | $17.09 | 693.60 K | $55.92 M |
| 03/03/2026 | $17.48 | $17.24 (-1.37%) | $17.73 | $17.16 | 162.14 K | $56.18 M |
| 03/02/2026 | $17.39 | $17.22 (-0.98%) | $17.46 | $17.17 | 592.55 K | $56.12 M |
| 02/27/2026 | $17.17 | $17.17 (0%) | $17.28 | $17.11 | 74.90 K | $55.96 M |
| 02/26/2026 | $16.95 | $16.91 (-0.24%) | $17.02 | $16.82 | 51.74 K | $55.40 M |
| 02/25/2026 | $17.19 | $17.08 (-0.64%) | $17.22 | $17.05 | 47.34 K | $55.95 M |
| 02/24/2026 | $17.10 | $17.07 (-0.18%) | $17.17 | $16.99 | 56.00 K | $56.18 M |
| 02/23/2026 | $16.86 | $17.15 (1.72%) | $17.22 | $16.83 | 45.75 K | $56.44 M |
| 02/20/2026 | $16.84 | $16.75 (-0.53%) | $16.90 | $16.69 | 42.90 K | $56.19 M |
| 02/19/2026 | $16.66 | $16.70 (0.24%) | $16.82 | $16.63 | 336.44 K | $56.03 M |
| 02/18/2026 | $16.86 | $16.65 (-1.25%) | $16.91 | $16.62 | 25.10 K | $55.86 M |
| 02/17/2026 | $16.90 | $16.91 (0.06%) | $17.06 | $16.85 | 366.50 K | $56.15 M |
| 02/13/2026 | $16.89 | $16.93 (0.24%) | $17.02 | $16.82 | 51.72 K | $56.24 M |
| 02/12/2026 | $16.50 | $17.00 (3.03%) | $17.08 | $16.47 | 119.53 K | $56.48 M |
| 02/11/2026 | $16.45 | $16.67 (1.34%) | $16.69 | $16.45 | 42.20 K | $55.38 M |
| 02/10/2026 | $16.43 | $16.39 (-0.24%) | $16.43 | $16.26 | 24.90 K | $54.45 M |
| 02/09/2026 | $16.57 | $16.43 (-0.84%) | $16.57 | $16.43 | 99.90 K | $55.42 M |
| 02/06/2026 | $16.75 | $16.43 (-1.91%) | $16.75 | $16.43 | 91.10 K | $56.09 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.
