5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+1.48%
Ranger Equity Bear -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $16.75 | $16.43 (-1.91%) | $16.75 | $16.43 | 91.10 K | $54.72 M |
| 02/05/2026 | $16.63 | $16.84 (1.26%) | $16.91 | $16.55 | 84.37 K | $56.08 M |
| 02/04/2026 | $16.77 | $16.55 (-1.31%) | $16.77 | $16.43 | 102.90 K | $55.12 M |
| 02/03/2026 | $16.42 | $16.80 (2.31%) | $16.91 | $16.42 | 56.40 K | $55.95 M |
| 02/02/2026 | $16.45 | $16.37 (-0.49%) | $16.45 | $16.22 | 21.32 K | $54.52 M |
| 01/30/2026 | $16.54 | $16.42 (-0.73%) | $16.58 | $16.39 | 65.65 K | $54.43 M |
| 01/29/2026 | $16.48 | $16.53 (0.3%) | $16.64 | $16.48 | 119.90 K | $54.80 M |
| 01/28/2026 | $16.29 | $16.49 (1.23%) | $16.49 | $16.29 | 55.71 K | $54.66 M |
| 01/27/2026 | $16.17 | $16.32 (0.93%) | $16.37 | $16.17 | 74.68 K | $53.83 M |
| 01/26/2026 | $16.15 | $16.17 (0.12%) | $16.20 | $16.13 | 90.40 K | $53.92 M |
| 01/23/2026 | $16.08 | $16.16 (0.5%) | $16.19 | $16.07 | 24.40 K | $54.42 M |
| 01/22/2026 | $16.03 | $16.05 (0.12%) | $16.05 | $15.93 | 39.00 K | $54.08 M |
| 01/21/2026 | $16.32 | $16.14 (-1.1%) | $16.32 | $16.08 | 88.42 K | $54.84 M |
| 01/20/2026 | $16.18 | $16.32 (0.87%) | $16.34 | $16.17 | 174.70 K | $55.45 M |
| 01/16/2026 | $15.97 | $16.02 (0.31%) | $16.02 | $15.91 | 19.31 K | $54.51 M |
| 01/15/2026 | $15.87 | $15.90 (0.19%) | $15.95 | $15.83 | 22.70 K | $54.11 M |
| 01/14/2026 | $15.95 | $15.92 (-0.19%) | $15.99 | $15.88 | 36.04 K | $54.17 M |
| 01/13/2026 | $15.84 | $15.93 (0.57%) | $15.99 | $15.80 | 119.80 K | $54.52 M |
| 01/12/2026 | $15.88 | $15.81 (-0.44%) | $15.90 | $15.80 | 27.13 K | $54.11 M |
| 01/09/2026 | $15.73 | $15.84 (0.7%) | $15.94 | $15.73 | 36.51 K | $54.59 M |
| 01/08/2026 | $16.02 | $15.84 (-1.12%) | $16.02 | $15.73 | 79.20 K | $54.59 M |
| 01/07/2026 | $15.80 | $15.97 (1.08%) | $15.97 | $15.79 | 78.71 K | $55.03 M |
| 01/06/2026 | $15.97 | $15.81 (-1%) | $16.02 | $15.79 | 43.10 K | $53.92 M |
| 01/05/2026 | $16.15 | $15.96 (-1.18%) | $16.15 | $15.84 | 122.05 K | $54.44 M |
| 01/02/2026 | $16.01 | $16.15 (0.87%) | $16.23 | $16.01 | 37.20 K | $53.61 M |
| 12/31/2025 | $15.95 | $16.02 (0.44%) | $16.11 | $15.95 | 381.55 K | $53.18 M |
| 12/30/2025 | $15.89 | $15.95 (0.38%) | $15.97 | $15.89 | 96.00 K | $52.95 M |
| 12/29/2025 | $15.89 | $15.93 (0.25%) | $15.96 | $15.82 | 83.02 K | $52.88 M |
| 12/26/2025 | $15.94 | $15.82 (-0.75%) | $15.94 | $15.82 | 36.82 K | $52.51 M |
| 12/24/2025 | $15.88 | $15.87 (-0.06%) | $15.91 | $15.82 | 36.84 K | $52.68 M |
| 12/23/2025 | $15.82 | $15.91 (0.57%) | $15.92 | $15.81 | 128.20 K | $52.81 M |
| 12/22/2025 | $15.83 | $15.80 (-0.19%) | $15.83 | $15.70 | 80.45 K | $52.45 M |
| 12/19/2025 | $16.39 | $16.44 (0.31%) | $16.44 | $16.34 | 75.24 K | $54.57 M |
| 12/18/2025 | $16.34 | $16.43 (0.55%) | $16.44 | $16.22 | 148.41 K | $54.54 M |
| 12/17/2025 | $16.41 | $16.41 (0%) | $16.43 | $16.26 | 79.02 K | $54.47 M |
| 12/16/2025 | $16.32 | $16.42 (0.61%) | $16.44 | $16.31 | 65.44 K | $54.51 M |
| 12/15/2025 | $16.17 | $16.34 (1.05%) | $16.38 | $16.17 | 47.53 K | $54.24 M |
| 12/12/2025 | $16.09 | $16.24 (0.93%) | $16.26 | $16.05 | 251.21 K | $53.91 M |
| 12/11/2025 | $16.29 | $16.12 (-1.04%) | $16.29 | $16.08 | 206.34 K | $53.51 M |
| 12/10/2025 | $16.64 | $16.30 (-2.04%) | $16.64 | $16.21 | 197.70 K | $54.11 M |
| 12/09/2025 | $16.67 | $16.66 (-0.06%) | $16.67 | $16.57 | 83.34 K | $55.30 M |
| 12/08/2025 | $16.57 | $16.64 (0.42%) | $16.65 | $16.53 | 56.40 K | $55.24 M |
| 12/05/2025 | $16.72 | $16.55 (-1.02%) | $16.72 | $16.45 | 46.70 K | $54.94 M |
| 12/04/2025 | $16.57 | $16.61 (0.24%) | $16.66 | $16.55 | 141.30 K | $55.14 M |
| 12/03/2025 | $16.87 | $16.56 (-1.84%) | $16.87 | $16.56 | 94.80 K | $54.97 M |
| 12/02/2025 | $16.82 | $16.86 (0.24%) | $16.95 | $16.81 | 61.70 K | $55.97 M |
| 12/01/2025 | $17.12 | $16.83 (-1.69%) | $17.12 | $16.74 | 130.40 K | $55.87 M |
| 11/28/2025 | $16.95 | $16.88 (-0.41%) | $16.96 | $16.86 | 56.20 K | $56.03 M |
| 11/26/2025 | $17.05 | $16.93 (-0.7%) | $17.05 | $16.87 | 276.41 K | $56.20 M |
| 11/25/2025 | $17.32 | $17.02 (-1.73%) | $17.32 | $17.00 | 135.60 K | $56.50 M |
| 11/24/2025 | $17.34 | $17.40 (0.35%) | $17.45 | $17.32 | 204.50 K | $57.76 M |
| 11/21/2025 | $17.72 | $17.42 (-1.69%) | $17.73 | $17.31 | 57.20 K | $57.82 M |
| 11/20/2025 | $17.53 | $17.86 (1.88%) | $17.86 | $17.43 | 491.30 K | $59.29 M |
| 11/19/2025 | $17.64 | $17.66 (0.11%) | $17.72 | $17.57 | 83.00 K | $58.62 M |
| 11/18/2025 | $17.75 | $17.62 (-0.73%) | $17.75 | $17.52 | 346.00 K | $58.49 M |
| 11/17/2025 | $17.30 | $17.63 (1.91%) | $17.66 | $17.25 | 86.55 K | $58.52 M |
| 11/14/2025 | $17.20 | $17.20 (0%) | $17.34 | $17.13 | 72.50 K | $57.09 M |
| 11/13/2025 | $17.02 | $17.11 (0.53%) | $17.17 | $16.90 | 103.60 K | $56.80 M |
| 11/12/2025 | $16.85 | $16.91 (0.36%) | $16.91 | $16.79 | 25.51 K | $56.13 M |
| 11/11/2025 | $16.94 | $16.96 (0.12%) | $16.96 | $16.87 | 49.40 K | $56.30 M |
| 11/10/2025 | $16.97 | $17.03 (0.35%) | $17.16 | $16.92 | 50.93 K | $56.53 M |
| 11/07/2025 | $17.37 | $17.12 (-1.44%) | $17.40 | $17.11 | 180.24 K | $56.83 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.
