Scarica l'app Stockscreener
8.43
1.08%
0.09
Dopo l'orario di chiusura:
8.43
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Direxion Daily S P 500 Bear 1 X Etf (SPDN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $8.46 | $8.35 | $0.11 | 42,411,320.0 | +1.08% |
| 2026-10-13 | $8.36 | $8.32 | $0.04 | 24,308,681.0 | +0.00% |
| 2026-10-12 | $8.34 | $8.32 | $0.02 | 11,628,318.0 | +0.24% |
| 2026-10-09 | $8.36 | $8.31 | $0.05 | 37,566,842.0 | -0.72% |
| 2026-10-08 | $8.41 | $8.33 | $0.08 | 35,329,493.0 | +0.60% |
| 2026-10-07 | $8.37 | $8.32 | $0.05 | 29,714,674.0 | +0.36% |
| 2026-10-06 | $8.33 | $8.28 | $0.05 | 19,943,566.0 | -0.72% |
| 2026-10-05 | $8.42 | $8.33 | $0.086 | 18,186,711.0 | -0.71% |
| 2026-10-02 | $8.44 | $8.37 | $0.07 | 34,002,877.0 | -0.59% |
| 2026-10-01 | $8.53 | $8.45 | $0.08 | 74,920,615.0 | -0.12% |
| 2026-09-30 | $8.49 | $8.40 | $0.09 | 41,451,653.0 | +0.12% |
| 2026-09-29 | $8.48 | $8.44 | $0.045 | 37,125,597.0 | +0.24% |
| 2026-09-28 | $8.47 | $8.40 | $0.07 | 47,927,562.0 | +0.84% |
| 2026-09-25 | $8.44 | $8.37 | $0.07 | 47,507,759.0 | -0.36% |
| 2026-09-24 | $8.47 | $8.40 | $0.07 | 59,292,592.0 | -0.12% |
| 2026-09-23 | $8.43 | $8.35 | $0.08 | 39,414,644.0 | +0.96% |
| 2026-09-22 | $8.36 | $8.33 | $0.03 | 25,082,948.0 | -1.42% |
| 2026-09-21 | $8.55 | $8.44 | $0.1094 | 14,101,327.0 | -1.51% |
| 2026-09-18 | $8.64 | $8.59 | $0.05 | 26,595,432.0 | +0.00% |
| 2026-09-17 | $8.63 | $8.59 | $0.04 | 21,338,383.0 | -1.15% |
| 2026-09-16 | $8.75 | $8.61 | $0.1399 | 45,161,800.0 | +0.46% |
| 2026-09-15 | $8.67 | $8.62 | $0.05 | 25,981,275.0 | +0.35% |
Direxion Daily S P 500 Bear 1 X Etf Stock (SPDN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Direxion Daily S P 500 Bear 1 X Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPDN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Direxion Daily S P 500 Bear 1 X Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $8.53 | $8.28 | $0.25 | 328,013,097.0 | -0.59% |
| 2026-09 | $8.75 | $8.33 | $0.4199 | 727,397,321.0 | -0.59% |
| 2026-08 | $8.69 | $8.36 | $0.33 | 648,159,144.0 | -2.18% |
| 2026-07 | $8.93 | $8.59 | $0.335 | 954,203,992.0 | +0.58% |
| 2026-06 | $9.03 | $8.58 | $0.45 | 1,149,620,240.0 | +0.58% |
| 2026-05 | $9.08 | $8.60 | $0.48 | 912,307,027.0 | -4.54% |
| 2026-04 | $10.03 | $9.02 | $1.01 | 1,299,641,188.0 | -9.25% |
| 2026-03 | $10.28 | $9.43 | $0.85 | 2,452,582,354.0 | +5.18% |
| 2026-02 | $9.59 | $9.28 | $0.31 | 732,086,520.0 | +1.28% |
| 2026-01 | $9.54 | $9.26 | $0.28 | 486,357,534.0 | -0.95% |
Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $9.67 | $9.29 | $0.38 | 518,935,430.0 | -1.06% |
| 2025-11 | $9.93 | $9.39 | $0.5305 | 730,542,534.0 | +0.32% |
| 2025-10 | $9.83 | $9.33 | $0.4999 | 525,690,646.0 | -1.87% |
| 2025-09 | $10.16 | $9.59 | $0.575 | 141,270,239.0 | -3.90% |
| 2025-08 | $10.35 | $9.92 | $0.43 | 161,178,705.0 | -1.28% |
| 2025-07 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| 2025-06 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| 2025-05 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| 2025-04 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| 2025-03 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| 2025-02 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| 2025-01 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Etf Storia dei prezzi delle azioni (SPDN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| 2024-11 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| 2024-10 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| 2024-09 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| 2024-08 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| 2024-07 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| 2024-06 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| 2024-05 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| 2024-04 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| 2024-03 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| 2024-02 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| 2024-01 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
0.71%
0.04%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):