Scarica l'app Stockscreener
41.78
2.54%
-1.09
Dopo l'orario di chiusura:
40.85
-0.93
-2.23%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $42.08 | $40.98 | $1.10 | 436,382.0 | -2.54% |
| 2026-05-04 | $43.69 | $41.89 | $1.80 | 481,354.0 | -1.40% |
| 2026-05-01 | $44.69 | $42.69 | $2.00 | 372,598.0 | -4.14% |
| 2026-04-30 | $47.78 | $44.18 | $3.60 | 594,361.0 | +0.67% |
| 2026-04-29 | $46.20 | $44.66 | $1.54 | 368,510.0 | -0.79% |
| 2026-04-28 | $46.38 | $44.81 | $1.57 | 632,061.0 | +3.89% |
| 2026-04-27 | $44.94 | $43.70 | $1.24 | 501,146.0 | -2.54% |
| 2026-04-24 | $47.00 | $44.55 | $2.45 | 351,444.0 | -4.88% |
| 2026-04-23 | $48.40 | $45.37 | $3.03 | 688,755.0 | +4.66% |
| 2026-04-22 | $48.22 | $44.91 | $3.31 | 280,011.0 | -8.79% |
| 2026-04-21 | $49.71 | $47.80 | $1.91 | 527,523.0 | +1.52% |
| 2026-04-20 | $49.90 | $47.51 | $2.39 | 341,491.0 | +3.07% |
| 2026-04-17 | $48.06 | $46.56 | $1.50 | 363,164.0 | -0.82% |
| 2026-04-16 | $49.07 | $46.96 | $2.11 | 519,585.0 | -0.77% |
| 2026-04-15 | $50.49 | $47.78 | $2.71 | 474,478.0 | -5.37% |
| 2026-04-14 | $54.85 | $50.69 | $4.16 | 363,725.0 | -9.48% |
| 2026-04-13 | $59.40 | $56.00 | $3.40 | 276,241.0 | -3.99% |
| 2026-04-10 | $59.34 | $57.45 | $1.89 | 169,159.0 | -2.56% |
| 2026-04-09 | $63.42 | $59.67 | $3.75 | 374,176.0 | -2.81% |
| 2026-04-08 | $62.70 | $58.00 | $4.70 | 419,470.0 | -7.48% |
| 2026-04-07 | $71.45 | $66.57 | $4.88 | 346,235.0 | -2.80% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $44.69 | $40.98 | $3.71 | 1,726,716.0 | -7.89% |
| 2026-04 | $76.43 | $43.70 | $32.73 | 8,783,589.0 | -38.62% |
| 2026-03 | $87.38 | $58.16 | $29.22 | 10,393,123.0 | +10.30% |
| 2026-02 | $75.53 | $55.10 | $20.43 | 26,815,504.6 | +17.13% |
| 2026-01 | $62.80 | $50.30 | $12.50 | 91,431,002.9 | +8.54% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Storia dei prezzi delle azioni (FNGD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $55.50 | $44.50 | $11.00 | 49,239,825.7 | +13.00% |
| 2025-11 | $55.70 | $42.00 | $13.70 | 41,760,502.9 | +3.65% |
| 2025-10 | $53.60 | $41.40 | $12.20 | 35,971,046.0 | -14.45% |
| 2025-09 | $64.30 | $48.00 | $16.30 | 19,221,569.0 | -14.81% |
| 2025-08 | $67.35 | $56.80 | $10.55 | 12,676,969.9 | -2.75% |
| 2025-07 | $69.20 | $57.62 | $11.58 | 8,047,485.5 | -4.33% |
| 2025-06 | $83.60 | $64.20 | $19.40 | 8,168,455.2 | -21.79% |
| 2025-05 | $113.2 | $78.90 | $34.30 | 8,734,925.0 | -29.46% |
| 2025-04 | $276.7 | $116.2 | $160.5 | 12,405,730.2 | -35.84% |
| 2025-03 | $199.8 | $134.3 | $65.50 | 11,329,776.7 | +31.86% |
| 2025-02 | $151.8 | $108.2 | $43.60 | 8,697,536.9 | +14.19% |
| 2025-01 | $148.2 | $111.5 | $36.67 | 11,727,761.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns Storia dei prezzi delle azioni (FNGD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $166.0 | $117.1 | $48.90 | 10,019,470.1 | -20.77% |
| 2024-11 | $202.4 | $156.3 | $46.10 | 4,483,961.8 | -18.30% |
| 2024-10 | $232.2 | $179.9 | $52.33 | 4,634,022.4 | -6.66% |
| 2024-09 | $289.2 | $206.4 | $82.80 | 3,743,576.4 | -10.30% |
| 2024-08 | $366.7 | $217.5 | $149.2 | 5,064,926.1 | -1.94% |
| 2024-07 | $286.4 | $192.2 | $94.19 | 5,964,963.2 | +0.45% |
| 2024-06 | $330.7 | $232.1 | $98.59 | 3,487,725.4 | -24.46% |
| 2024-05 | $400.7 | $296.0 | $104.7 | 4,067,275.6 | -16.55% |
| 2024-04 | $460.7 | $334.8 | $125.9 | 3,097,840.8 | +6.48% |
| 2024-03 | $409.0 | $345.0 | $64.00 | 2,628,981.3 | -3.87% |
| 2024-02 | $513.0 | $353.0 | $160.0 | 3,088,610.8 | -27.10% |
| 2024-01 | $658.0 | $460.0 | $198.0 | 2,039,534.0 | -10.12% |
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):