Scarica l'app Stockscreener
13.14
3.24%
-0.44
Dopo l'orario di chiusura:
13.06
-0.08
-0.61%
Storico Dei Prezzi Delle Azioni Di Microsectors Fang Index 3 X Inverse Leveraged Etns (FNGD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12-20 | $14.05 | $12.61 | $1.44 | 6,467,153.0 | -3.24% |
| 2024-12-19 | $13.62 | $12.96 | $0.66 | 6,458,164.0 | -1.38% |
| 2024-12-18 | $13.91 | $12.13 | $1.78 | 8,401,131.0 | +12.96% |
| 2024-12-17 | $12.39 | $12.01 | $0.385 | 7,205,080.0 | +3.31% |
| 2024-12-16 | $12.56 | $11.71 | $0.85 | 6,732,701.0 | -7.81% |
| 2024-12-13 | $13.22 | $12.51 | $0.7149 | 5,884,863.0 | -4.19% |
| 2024-12-12 | $13.53 | $13.19 | $0.34 | 4,119,579.0 | +1.44% |
| 2024-12-11 | $14.01 | $13.08 | $0.925 | 5,385,865.0 | -8.61% |
| 2024-12-10 | $14.60 | $13.76 | $0.8401 | 3,188,527.0 | +1.05% |
| 2024-12-09 | $14.57 | $13.96 | $0.6055 | 3,365,128.0 | +2.59% |
| 2024-12-06 | $14.49 | $13.87 | $0.62 | 4,509,569.0 | -3.81% |
| 2024-12-05 | $14.58 | $14.23 | $0.35 | 3,514,418.0 | -0.07% |
| 2024-12-04 | $15.15 | $14.45 | $0.70 | 4,867,256.0 | -6.71% |
| 2024-12-03 | $16.23 | $15.49 | $0.74 | 2,499,466.0 | -2.82% |
| 2024-12-02 | $16.60 | $15.82 | $0.775 | 2,427,128.0 | -3.97% |
| 2024-11-29 | $17.11 | $16.49 | $0.6199 | 906,883.0 | -2.69% |
| 2024-11-27 | $17.46 | $16.61 | $0.85 | 2,125,388.0 | +4.28% |
| 2024-11-26 | $16.78 | $16.23 | $0.5499 | 1,594,994.0 | -2.56% |
| 2024-11-25 | $17.11 | $16.18 | $0.925 | 2,303,725.0 | +1.45% |
| 2024-11-22 | $16.86 | $16.51 | $0.355 | 1,811,399.0 | +0.24% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Stock (FNGD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Microsectors Fang Index 3 X Inverse Leveraged Etns nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNGD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Microsectors Fang Index 3 X Inverse Leveraged Etns fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Microsectors Fang Index 3 X Inverse Leveraged Etns Storia dei prezzi delle azioni (FNGD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $16.60 | $11.71 | $4.89 | 81,493,181.0 | -20.89% |
| 2024-11 | $20.24 | $15.63 | $4.61 | 44,839,618.0 | -18.30% |
| 2024-10 | $23.22 | $17.99 | $5.23 | 46,340,224.0 | -6.66% |
| 2024-09 | $28.92 | $20.64 | $8.28 | 37,435,764.0 | -10.30% |
| 2024-08 | $36.67 | $21.75 | $14.92 | 50,649,261.0 | -1.94% |
| 2024-07 | $28.64 | $19.22 | $9.42 | 59,649,632.0 | +0.45% |
| 2024-06 | $33.07 | $23.21 | $9.86 | 34,877,254.0 | -24.46% |
| 2024-05 | $40.07 | $29.60 | $10.47 | 40,672,756.0 | -16.55% |
| 2024-04 | $46.07 | $33.48 | $12.59 | 30,978,408.0 | +6.48% |
| 2024-03 | $40.90 | $34.50 | $6.40 | 26,289,812.5 | -3.87% |
| 2024-02 | $51.30 | $35.30 | $16.00 | 30,886,107.5 | -27.10% |
| 2024-01 | $65.80 | $46.00 | $19.80 | 20,395,340.2 | -10.12% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Storia dei prezzi delle azioni (FNGD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $74.70 | $55.60 | $19.10 | 15,789,345.8 | -15.38% |
| 2023-11 | $100.2 | $65.20 | $35.00 | 19,779,004.6 | -31.92% |
| 2023-10 | $112.2 | $81.80 | $30.35 | 24,147,353.0 | +2.22% |
| 2023-09 | $107.5 | $79.10 | $28.40 | 19,473,369.8 | +19.42% |
| 2023-08 | $109.1 | $78.20 | $30.90 | 24,821,608.6 | +5.74% |
| 2023-07 | $95.50 | $72.60 | $22.90 | 19,778,880.6 | -12.40% |
| 2023-06 | $116.3 | $84.40 | $31.90 | 16,960,888.7 | -21.97% |
| 2023-05 | $203.4 | $108.0 | $95.38 | 10,106,866.9 | -39.38% |
| 2023-04 | $229.8 | $184.8 | $45.00 | 6,173,147.9 | +1.99% |
| 2023-03 | $329.2 | $185.2 | $144.0 | 6,249,922.8 | -33.39% |
| 2023-02 | $334.1 | $220.5 | $113.6 | 6,493,020.8 | -16.62% |
| 2023-01 | $688.7 | $313.3 | $375.4 | 2,654,890.0 | -43.50% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Storia dei prezzi delle azioni (FNGD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $679.2 | $401.5 | $277.7 | 1,770,520.6 | +27.14% |
| 2022-11 | $885.2 | $465.0 | $420.2 | 1,859,492.7 | -36.67% |
| 2022-10 | $830.8 | $551.2 | $279.6 | 2,302,958.9 | +13.88% |
| 2022-09 | $646.0 | $435.8 | $210.2 | 2,961,234.5 | +32.79% |
| 2022-08 | $504.1 | $365.8 | $138.3 | 2,312,043.7 | +6.87% |
| 2022-07 | $685.6 | $447.0 | $238.6 | 1,443,163.7 | -30.33% |
| 2022-06 | $798.6 | $516.1 | $282.5 | 1,785,316.1 | +8.09% |
| 2022-05 | $981.0 | $551.5 | $429.5 | 1,697,617.3 | -10.90% |
| 2022-04 | $748.8 | $347.1 | $401.7 | 1,668,547.4 | +68.77% |
| 2022-03 | $826.2 | $352.6 | $473.6 | 1,566,019.8 | -26.32% |
| 2022-02 | $740.0 | $420.1 | $319.9 | 1,227,358.7 | +17.60% |
| 2022-01 | $645.9 | $362.6 | $283.3 | 1,374,543.9 | +19.21% |
1.17%
0.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):