5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+1.81%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.98 | $17.08 (0.59%) | $17.08 | $16.89 | 46.60 K | $63.65 M |
| 06/18/2026 | $16.84 | $16.94 (0.59%) | $16.96 | $16.84 | 64.90 K | $63.13 M |
| 06/17/2026 | $16.57 | $16.99 (2.53%) | $17.02 | $16.44 | 80.52 K | $63.32 M |
| 06/16/2026 | $16.45 | $16.52 (0.43%) | $16.52 | $16.35 | 31.73 K | $61.47 M |
| 06/15/2026 | $16.28 | $16.52 (1.47%) | $16.54 | $16.20 | 159.10 K | $61.47 M |
| 06/12/2026 | $16.39 | $16.43 (0.24%) | $16.55 | $16.37 | 49.83 K | $53.54 M |
| 06/11/2026 | $16.70 | $16.49 (-1.26%) | $16.81 | $16.48 | 92.01 K | $53.74 M |
| 06/10/2026 | $16.67 | $16.68 (0.06%) | $16.68 | $16.45 | 104.11 K | $54.36 M |
| 06/09/2026 | $16.74 | $16.58 (-0.96%) | $16.74 | $16.36 | 88.12 K | $54.03 M |
| 06/08/2026 | $16.74 | $16.76 (0.12%) | $16.76 | $16.60 | 47.50 K | $54.62 M |
| 06/05/2026 | $16.58 | $16.68 (0.6%) | $16.74 | $16.58 | 211.10 K | $54.36 M |
| 06/04/2026 | $16.76 | $16.59 (-1.01%) | $16.76 | $16.41 | 55.80 K | $54.07 M |
| 06/03/2026 | $16.52 | $16.89 (2.24%) | $16.96 | $16.52 | 104.34 K | $55.04 M |
| 06/02/2026 | $16.33 | $16.47 (0.86%) | $16.55 | $16.33 | 54.03 K | $53.67 M |
| 06/01/2026 | $16.62 | $16.25 (-2.23%) | $16.62 | $16.25 | 85.80 K | $52.96 M |
| 05/29/2026 | $16.80 | $16.62 (-1.07%) | $16.80 | $16.55 | 75.50 K | $54.10 M |
| 05/28/2026 | $16.94 | $16.78 (-0.94%) | $16.94 | $16.76 | 74.00 K | $54.62 M |
| 05/27/2026 | $17.00 | $16.99 (-0.06%) | $17.02 | $16.75 | 55.30 K | $55.31 M |
| 05/26/2026 | $17.01 | $16.99 (-0.12%) | $17.05 | $16.93 | 38.21 K | $55.31 M |
| 05/22/2026 | $17.08 | $16.98 (-0.59%) | $17.10 | $16.95 | 37.91 K | $55.09 M |
| 05/21/2026 | $17.52 | $17.17 (-2%) | $17.52 | $17.10 | 34.70 K | $55.71 M |
| 05/20/2026 | $17.65 | $17.15 (-2.83%) | $17.73 | $17.15 | 41.40 K | $55.65 M |
| 05/19/2026 | $17.35 | $17.43 (0.46%) | $17.47 | $17.25 | 50.54 K | $56.55 M |
| 05/18/2026 | $17.48 | $17.27 (-1.2%) | $17.58 | $17.22 | 56.24 K | $55.85 M |
| 05/15/2026 | $17.58 | $17.60 (0.11%) | $17.64 | $17.47 | 53.70 K | $56.92 M |
| 05/14/2026 | $17.51 | $17.44 (-0.4%) | $17.51 | $17.26 | 20.70 K | $56.40 M |
| 05/13/2026 | $17.42 | $17.52 (0.57%) | $17.59 | $17.42 | 51.40 K | $56.66 M |
| 05/12/2026 | $17.14 | $17.22 (0.47%) | $17.27 | $17.09 | 139.35 K | $55.69 M |
| 05/11/2026 | $16.78 | $16.99 (1.25%) | $17.04 | $16.78 | 34.71 K | $54.77 M |
| 05/08/2026 | $16.84 | $16.63 (-1.25%) | $16.84 | $16.63 | 21.24 K | $53.61 M |
| 05/07/2026 | $16.90 | $16.71 (-1.12%) | $16.90 | $16.61 | 84.23 K | $53.86 M |
| 05/06/2026 | $17.10 | $17.04 (-0.35%) | $17.13 | $17.01 | 39.25 K | $54.93 M |
| 05/05/2026 | $17.08 | $17.20 (0.7%) | $17.33 | $17.08 | 10.42 K | $55.44 M |
| 05/04/2026 | $16.95 | $17.25 (1.77%) | $17.26 | $16.88 | 39.30 K | $55.42 M |
| 05/01/2026 | $16.78 | $16.85 (0.42%) | $16.85 | $16.61 | 113.43 K | $54.14 M |
| 04/30/2026 | $17.03 | $16.81 (-1.29%) | $17.05 | $16.79 | 32.70 K | $54.01 M |
| 04/29/2026 | $16.80 | $16.95 (0.89%) | $17.02 | $16.80 | 30.80 K | $54.46 M |
| 04/28/2026 | $17.02 | $16.83 (-1.12%) | $17.02 | $16.77 | 36.50 K | $54.07 M |
| 04/27/2026 | $16.88 | $16.95 (0.41%) | $16.95 | $16.82 | 28.60 K | $54.28 M |
| 04/24/2026 | $16.99 | $16.94 (-0.29%) | $17.05 | $16.94 | 90.10 K | $54.25 M |
| 04/23/2026 | $16.52 | $16.94 (2.54%) | $17.12 | $16.52 | 91.32 K | $54.25 M |
| 04/22/2026 | $16.24 | $16.39 (0.92%) | $16.46 | $16.23 | 50.20 K | $52.49 M |
| 04/21/2026 | $16.21 | $16.36 (0.93%) | $16.38 | $16.00 | 236.70 K | $52.39 M |
| 04/20/2026 | $16.48 | $16.18 (-1.82%) | $16.48 | $16.17 | 97.20 K | $51.64 M |
| 04/17/2026 | $16.64 | $16.39 (-1.5%) | $16.64 | $16.32 | 601.90 K | $52.31 M |
| 04/16/2026 | $16.85 | $16.81 (-0.24%) | $16.96 | $16.80 | 146.50 K | $53.65 M |
| 04/15/2026 | $17.00 | $16.97 (-0.18%) | $17.07 | $16.90 | 115.00 K | $54.16 M |
| 04/14/2026 | $17.25 | $17.13 (-0.7%) | $17.25 | $17.05 | 455.23 K | $54.67 M |
| 04/13/2026 | $17.75 | $17.30 (-2.54%) | $17.78 | $17.30 | 73.21 K | $55.03 M |
| 04/10/2026 | $17.54 | $17.69 (0.86%) | $17.71 | $17.54 | 76.14 K | $56.27 M |
| 04/09/2026 | $17.58 | $17.49 (-0.51%) | $17.71 | $17.47 | 218.60 K | $55.64 M |
| 04/08/2026 | $17.29 | $17.41 (0.69%) | $17.49 | $17.15 | 576.50 K | $55.38 M |
| 04/07/2026 | $17.70 | $17.67 (-0.17%) | $17.75 | $17.61 | 496.30 K | $56.21 M |
| 04/06/2026 | $17.83 | $17.65 (-1.01%) | $17.83 | $17.61 | 166.44 K | $55.96 M |
| 04/02/2026 | $18.13 | $17.83 (-1.65%) | $18.15 | $17.80 | 819.60 K | $56.53 M |
| 04/01/2026 | $17.88 | $17.92 (0.22%) | $18.04 | $17.82 | 253.20 K | $56.82 M |
| 03/31/2026 | $18.10 | $17.95 (-0.83%) | $18.28 | $17.87 | 212.96 K | $56.91 M |
| 03/30/2026 | $18.27 | $18.31 (0.22%) | $18.37 | $18.16 | 184.41 K | $57.86 M |
| 03/27/2026 | $18.13 | $18.44 (1.71%) | $18.45 | $18.13 | 170.90 K | $58.27 M |
| 03/26/2026 | $18.14 | $18.05 (-0.5%) | $18.16 | $17.93 | 759.10 K | $57.04 M |
| 03/25/2026 | $18.00 | $18.08 (0.44%) | $18.27 | $18.00 | 48.54 K | $57.13 M |
| 03/24/2026 | $18.04 | $18.10 (0.33%) | $18.18 | $18.04 | 99.11 K | $57.20 M |
| 03/23/2026 | $17.91 | $17.93 (0.11%) | $18.02 | $17.78 | 160.55 K | $56.47 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.
