5 DAY PERFORMANCE
+17.56%
1 MONTH PERFORMANCE
+23.99%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+8.17%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
