5 DAY PERFORMANCE
+15.47%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
+4.55%
6 MONTH PERFORMANCE
+6.33%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+2.16%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.43 | $14.22 (-1.46%) | $14.45 | $14.21 | 15.78 K | $62.16 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 |
| 08/04/2026 | $14.78 | $14.46 (-2.17%) | $14.78 | $14.44 | 273.23 K | $62.90 M |
| 08/03/2026 | $14.97 | $14.82 (-1%) | $14.97 | $14.78 | 38.10 K | $64.47 M |
| 07/31/2026 | $15.14 | $15.13 (-0.07%) | $15.30 | $15.12 | 13.35 K | $65.81 M |
| 07/30/2026 | $14.90 | $15.07 (1.14%) | $15.26 | $14.90 | 258.10 K | $67.52 M |
| 07/29/2026 | $14.87 | $14.69 (-1.21%) | $14.87 | $14.56 | 184.60 K | $65.82 M |
| 07/28/2026 | $15.31 | $14.93 (-2.48%) | $15.31 | $14.83 | 97.44 K | $66.90 M |
| 07/27/2026 | $15.82 | $15.42 (-2.53%) | $15.82 | $15.32 | 105.50 K | $69.09 M |
| 07/24/2026 | $16.32 | $15.94 (-2.33%) | $16.32 | $15.85 | 37.20 K | $65.85 M |
| 07/23/2026 | $16.29 | $16.36 (0.43%) | $16.42 | $16.26 | 106.30 K | $66.71 M |
| 07/22/2026 | $15.98 | $16.17 (1.19%) | $16.20 | $15.98 | 31.80 K | $65.94 M |
| 07/21/2026 | $15.77 | $15.97 (1.27%) | $15.98 | $15.77 | 35.61 K | $65.12 M |
| 07/20/2026 | $15.85 | $15.82 (-0.19%) | $15.87 | $15.74 | 47.10 K | $64.51 M |
| 07/17/2026 | $15.74 | $15.74 (0%) | $15.79 | $15.53 | 46.03 K | $65.87 M |
| 07/16/2026 | $15.80 | $15.57 (-1.46%) | $15.80 | $15.55 | 40.43 K | $65.86 M |
| 07/15/2026 | $15.90 | $15.90 (0%) | $15.94 | $15.64 | 51.50 K | $65.54 M |
| 07/14/2026 | $15.92 | $15.95 (0.19%) | $16.04 | $15.92 | 38.85 K | $65.74 M |
| 07/13/2026 | $15.97 | $15.87 (-0.63%) | $15.97 | $15.85 | 32.20 K | $65.41 M |
| 07/10/2026 | $15.95 | $16.03 (0.5%) | $16.08 | $15.95 | 30.75 K | $65.59 M |
| 07/09/2026 | $16.29 | $16.12 (-1.04%) | $16.29 | $16.07 | 24.04 K | $65.96 M |
| 07/08/2026 | $15.99 | $16.20 (1.31%) | $16.28 | $15.99 | 89.40 K | $66.94 M |
| 07/07/2026 | $15.80 | $15.86 (0.38%) | $15.88 | $15.67 | 54.42 K | $65.54 M |
| 07/06/2026 | $15.89 | $15.60 (-1.83%) | $15.89 | $15.60 | 48.72 K | $64.46 M |
| 07/02/2026 | $16.11 | $15.97 (-0.87%) | $16.11 | $15.97 | 47.61 K | $64.77 M |
| 07/01/2026 | $16.57 | $16.21 (-2.17%) | $16.57 | $16.03 | 84.01 K | $65.74 M |
| 06/30/2026 | $16.55 | $16.49 (-0.36%) | $16.63 | $16.47 | 32.14 K | $66.88 M |
| 06/29/2026 | $16.31 | $16.45 (0.86%) | $16.58 | $16.31 | 31.02 K | $63.11 M |
| 06/26/2026 | $16.93 | $16.47 (-2.72%) | $16.93 | $16.47 | 53.24 K | $63.18 M |
| 06/25/2026 | $16.80 | $16.87 (0.42%) | $16.95 | $16.60 | 22.22 K | $64.71 M |
| 06/24/2026 | $17.02 | $16.80 (-1.29%) | $17.02 | $16.67 | 43.31 K | $64.44 M |
| 06/23/2026 | $17.04 | $17.00 (-0.23%) | $17.04 | $16.84 | 86.00 K | $65.21 M |
| 06/22/2026 | $16.98 | $17.08 (0.59%) | $17.08 | $16.89 | 46.60 K | $63.47 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 |
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.
