Scarica l'app Stockscreener
27.47
0.07%
-0.02
Dopo l'orario di chiusura:
27.51
0.04
+0.15%
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 Etf (SPXS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07-27 | $27.84 | $26.75 | $1.09 | 9,001,279.0 | -0.07% |
| 2026-07-24 | $27.66 | $26.95 | $0.715 | 10,551,143.0 | -0.11% |
| 2026-07-23 | $27.84 | $27.06 | $0.78 | 11,610,319.0 | +3.69% |
| 2026-07-22 | $26.64 | $26.26 | $0.38 | 7,149,004.0 | +0.38% |
| 2026-07-21 | $26.88 | $26.35 | $0.53 | 6,367,821.0 | -2.44% |
| 2026-07-20 | $27.17 | $26.38 | $0.7892 | 9,246,108.0 | +0.44% |
| 2026-07-17 | $27.22 | $26.54 | $0.68 | 11,602,446.0 | +3.13% |
| 2026-07-16 | $26.45 | $25.77 | $0.68 | 8,348,273.0 | +1.67% |
| 2026-07-15 | $26.19 | $25.64 | $0.55 | 9,029,549.0 | -1.11% |
| 2026-07-14 | $26.34 | $25.86 | $0.475 | 9,980,057.0 | -1.03% |
| 2026-07-13 | $26.41 | $25.81 | $0.605 | 11,363,739.0 | +2.30% |
| 2026-07-10 | $26.40 | $25.65 | $0.7499 | 10,683,890.0 | -1.19% |
| 2026-07-09 | $26.66 | $25.97 | $0.6837 | 7,034,859.0 | -2.51% |
| 2026-07-08 | $27.29 | $26.59 | $0.6999 | 10,121,099.0 | +0.98% |
| 2026-07-07 | $26.66 | $26.07 | $0.5919 | 7,616,258.0 | +1.54% |
| 2026-07-06 | $26.44 | $25.90 | $0.5399 | 6,811,534.0 | -2.55% |
| 2026-07-02 | $27.21 | $26.01 | $1.20 | 12,609,583.0 | +0.45% |
| 2026-07-01 | $26.93 | $26.18 | $0.75 | 8,182,661.0 | +0.34% |
| 2026-06-30 | $27.09 | $26.32 | $0.775 | 5,440,770.0 | -2.14% |
Direxion Daily S P 500 Bear 3 X Etf 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 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 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 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Direxion Daily S P 500 Bear 3 X Etf Storia dei prezzi delle azioni (SPXS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07 | $27.84 | $25.64 | $2.20 | 176,310,901.0 | +3.70% |
| 2026-06 | $29.61 | $25.53 | $4.08 | 294,318,021.0 | +2.16% |
| 2026-05 | $30.52 | $25.75 | $4.77 | 256,391,295.0 | -13.71% |
| 2026-04 | $41.43 | $29.88 | $11.55 | 294,537,829.0 | -25.78% |
| 2026-03 | $44.83 | $34.84 | $9.99 | 514,025,025.0 | +15.03% |
| 2026-02 | $36.74 | $33.44 | $3.30 | 204,676,621.0 | +2.89% |
| 2026-01 | $36.46 | $33.29 | $3.17 | 162,662,431.0 | -3.55% |
Direxion Daily S P 500 Bear 3 X Etf Storia dei prezzi delle azioni (SPXS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $37.57 | $33.96 | $3.61 | 127,250,428.0 | -2.12% |
| 2025-11 | $41.01 | $35.00 | $6.01 | 179,678,721.0 | -0.39% |
| 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 Etf 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% |
0.12%
0.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):