Scarica l'app Stockscreener
35.96
1.99%
-0.73
Dopo l'orario di chiusura:
35.88
-0.08
-0.22%
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 3 X Shares (SPXS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $36.43 | $35.64 | $0.79 | 6,267,706.0 | -1.99% |
| 2025-11-25 | $38.48 | $36.49 | $1.98 | 8,533,468.0 | -2.81% |
| 2025-11-24 | $39.02 | $37.50 | $1.52 | 8,718,185.0 | -4.31% |
| 2025-11-21 | $41.01 | $38.44 | $2.57 | 18,382,500.0 | -2.90% |
| 2025-11-20 | $40.74 | $36.58 | $4.16 | 23,100,995.0 | +4.64% |
| 2025-11-19 | $39.53 | $38.00 | $1.53 | 10,166,440.0 | -1.07% |
| 2025-11-18 | $40.01 | $38.41 | $1.60 | 14,522,587.0 | +2.53% |
| 2025-11-17 | $38.88 | $36.96 | $1.92 | 15,571,940.0 | +2.79% |
| 2025-11-14 | $38.68 | $36.61 | $2.07 | 12,288,390.0 | +0.19% |
| 2025-11-13 | $37.41 | $35.80 | $1.61 | 13,673,406.0 | +5.00% |
| 2025-11-12 | $35.77 | $35.15 | $0.62 | 5,807,281.0 | -0.11% |
| 2025-11-11 | $36.11 | $35.35 | $0.76 | 4,382,640.0 | -0.64% |
| 2025-11-10 | $36.73 | $35.54 | $1.19 | 5,371,428.0 | -4.63% |
| 2025-11-07 | $39.05 | $37.38 | $1.67 | 8,903,333.0 | -0.19% |
| 2025-11-06 | $37.73 | $36.33 | $1.40 | 6,800,223.0 | +3.25% |
| 2025-11-05 | $36.84 | $35.75 | $1.09 | 4,768,899.0 | -0.96% |
| 2025-11-04 | $36.76 | $35.92 | $0.8302 | 5,410,426.0 | +3.62% |
| 2025-11-03 | $35.91 | $35.00 | $0.91 | 4,107,011.0 | -0.53% |
| 2025-10-31 | $35.97 | $35.05 | $0.92 | 6,921,928.0 | -0.84% |
| 2025-10-30 | $35.86 | $34.94 | $0.925 | 6,269,533.0 | +3.28% |
| 2025-10-29 | $35.38 | $34.35 | $1.03 | 6,106,131.0 | -0.06% |
| 2025-10-28 | $35.08 | $34.45 | $0.6249 | 3,772,825.0 | -0.77% |
Direxion Daily S P 500 Bear 3 X Shares Stock (SPXS) 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 3 X Shares nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPXS. 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 3 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Direxion Daily S P 500 Bear 3 X Shares Storia dei prezzi delle azioni (SPXS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $41.01 | $35.00 | $6.01 | 183,044,564.0 | +1.15% |
| 2025-10 | $40.38 | $34.35 | $6.03 | 115,839,995.0 | -6.42% |
| 2025-09 | $44.20 | $37.70 | $6.50 | 80,733,545.4 | -9.76% |
| 2025-08 | $47.20 | $41.20 | $6.00 | 107,131,340.1 | -5.39% |
| 2025-07 | $47.60 | $42.80 | $4.80 | 98,317,800.2 | -5.12% |
| 2025-06 | $55.80 | $46.70 | $9.10 | 114,572,053.2 | -13.94% |
| 2025-05 | $65.10 | $52.80 | $12.30 | 152,377,698.7 | -17.05% |
| 2025-04 | $106.7 | $64.80 | $41.90 | 199,515,398.2 | -7.72% |
| 2025-03 | $76.60 | $60.10 | $16.50 | 181,875,151.8 | +16.53% |
| 2025-02 | $64.90 | $55.50 | $9.40 | 119,231,995.5 | +4.80% |
| 2025-01 | $66.50 | $55.77 | $10.73 | 147,584,880.3 | -7.17% |
Direxion Daily S P 500 Bear 3 X Shares Storia dei prezzi delle azioni (SPXS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $64.86 | $56.70 | $8.16 | 106,261,330.9 | +6.16% |
| 2024-11 | $69.40 | $58.20 | $11.20 | 110,953,707.6 | -15.24% |
| 2024-10 | $69.60 | $62.70 | $6.90 | 89,403,125.6 | +3.61% |
| 2024-09 | $81.10 | $66.00 | $15.10 | 92,175,481.7 | -6.60% |
| 2024-08 | $94.90 | $70.80 | $24.10 | 104,936,737.4 | -6.81% |
| 2024-07 | $82.00 | $70.50 | $11.50 | 95,996,672.3 | -2.68% |
| 2024-06 | $89.60 | $75.90 | $13.70 | 56,360,342.3 | -9.98% |
| 2024-05 | $101.4 | $84.10 | $17.30 | 58,827,217.3 | -12.45% |
| 2024-04 | $104.5 | $86.80 | $17.70 | 79,815,077.9 | +14.09% |
| 2024-03 | $98.40 | $86.50 | $11.90 | 44,407,753.3 | -9.53% |
| 2024-02 | $110.9 | $95.10 | $15.80 | 51,106,986.4 | -13.30% |
| 2024-01 | $122.6 | $105.7 | $16.89 | 54,451,407.4 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares Storia dei prezzi delle azioni (SPXS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $133.6 | $113.8 | $19.81 | 42,177,853.9 | -12.23% |
| 2023-11 | $169.2 | $129.7 | $39.48 | 46,410,581.3 | -22.31% |
| 2023-10 | $180.9 | $147.1 | $33.79 | 58,093,035.0 | +7.35% |
| 2023-09 | $163.1 | $133.5 | $29.60 | 41,523,020.0 | +15.69% |
| 2023-08 | $152.9 | $128.9 | $24.00 | 49,535,290.6 | +6.15% |
| 2023-07 | $146.1 | $126.9 | $19.20 | 38,917,939.1 | -8.08% |
| 2023-06 | $170.5 | $138.8 | $31.69 | 45,571,583.7 | -17.23% |
| 2023-05 | $186.2 | $163.3 | $22.90 | 53,695,797.6 | -0.76% |
| 2023-04 | $186.1 | $170.2 | $15.90 | 42,490,482.3 | -3.90% |
| 2023-03 | $225.6 | $176.9 | $48.70 | 77,241,977.5 | -11.67% |
| 2023-02 | $204.1 | $169.7 | $34.40 | 55,696,878.9 | +8.20% |
| 2023-01 | $231.0 | $183.2 | $47.76 | 55,517,403.1 | -16.91% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):