Stockscreener 앱 받기
13.60
2.15%
0.2864
Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 (BNKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $13.93 | $13.39 | $0.5395 | 3,243.0 | +2.15% |
| 2025-11-13 | $13.31 | $12.85 | $0.4608 | 2,158.0 | +7.09% |
| 2025-11-12 | $12.43 | $12.38 | $0.0551 | 1,282.0 | -4.49% |
| 2025-11-11 | $13.09 | $12.98 | $0.1145 | 775.0 | -0.82% |
| 2025-11-10 | $13.23 | $13.00 | $0.23 | 712.0 | -2.46% |
| 2025-11-07 | $14.05 | $13.45 | $0.6018 | 1,641.0 | -0.64% |
| 2025-11-06 | $13.79 | $13.32 | $0.4721 | 2,547.0 | +0.32% |
| 2025-11-05 | $13.76 | $13.34 | $0.42 | 651.0 | -0.69% |
| 2025-11-04 | $13.59 | $13.31 | $0.2809 | 674.0 | +0.05% |
| 2025-11-03 | $13.68 | $13.57 | $0.11 | 460.0 | +0.67% |
| 2025-10-31 | $13.66 | $13.49 | $0.167 | 526.0 | -1.52% |
| 2025-10-30 | $13.70 | $13.44 | $0.2608 | 511.0 | -1.84% |
| 2025-10-29 | $13.96 | $13.56 | $0.3973 | 204.0 | +3.08% |
| 2025-10-28 | $13.64 | $13.41 | $0.23 | 3,132.0 | +0.13% |
| 2025-10-27 | $13.54 | $13.52 | $0.0175 | 803.0 | -1.66% |
| 2025-10-24 | $13.75 | $13.75 | $0.00 | 62.00 | -5.89% |
| 2025-10-23 | $14.70 | $14.58 | $0.12 | 5,519.0 | -1.58% |
| 2025-10-22 | $14.92 | $14.85 | $0.0735 | 1,554.0 | +3.24% |
| 2025-10-21 | $14.38 | $14.03 | $0.349 | 1,592.0 | +2.02% |
| 2025-10-20 | $14.65 | $14.01 | $0.64 | 8,621.0 | -6.14% |
| 2025-10-17 | $15.37 | $14.89 | $0.48 | 13,527.0 | +0.09% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 (BNKD) 연도별 가격 이력
이 심층 분석에서는 Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 (BNKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.05 | $12.38 | $1.68 | 17,386.0 | +0.78% |
| 2025-10 | $16.06 | $13.41 | $2.65 | 51,412.0 | -0.50% |
| 2025-09 | $15.61 | $13.20 | $2.41 | 12,455.0 | -8.11% |
| 2025-08 | $18.22 | $14.70 | $3.52 | 33,297.0 | -13.19% |
| 2025-07 | $19.11 | $16.08 | $3.03 | 10,454.0 | -10.59% |
| 2025-06 | $24.53 | $18.96 | $5.57 | 25,850.0 | -21.63% |
| 2025-05 | $31.68 | $23.09 | $8.59 | 4,544.0 | -24.36% |
| 2025-04 | $56.76 | $31.99 | $24.77 | 51,287.0 | -7.77% |
| 2025-03 | $41.25 | $29.14 | $12.11 | 33,803.0 | +26.85% |
| 2025-02 | $29.56 | $25.07 | $4.49 | 1,182.0 | +0.00% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 (BNKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $21.41 | $18.00 | $3.41 | 1,126,580.0 | -15.41% |
| 2024-06 | $24.58 | $21.37 | $3.21 | 1,002,894.0 | +0.00% |
| 2024-05 | $24.13 | $19.84 | $4.29 | 882,613.0 | -10.51% |
| 2024-04 | $28.05 | $22.45 | $5.60 | 1,716,604.6 | +6.55% |
| 2024-03 | $30.35 | $22.38 | $7.98 | 2,036,217.4 | -23.26% |
| 2024-02 | $35.27 | $29.00 | $6.27 | 2,006,968.6 | -5.61% |
| 2024-01 | $37.00 | $29.00 | $8.00 | 1,998,883.2 | +0.97% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns 주식 (BNKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.30 | $30.25 | $16.05 | 1,405,946.8 | -32.16% |
| 2023-11 | $73.20 | $45.40 | $27.80 | 997,408.6 | -36.91% |
| 2023-10 | $80.55 | $60.95 | $19.60 | 916,941.4 | +13.43% |
| 2023-09 | $66.95 | $53.52 | $13.42 | 680,967.2 | +10.31% |
| 2023-08 | $62.85 | $44.20 | $18.65 | 1,514,502.4 | +32.34% |
| 2023-07 | $63.95 | $41.85 | $22.10 | 1,096,765.8 | -27.63% |
| 2023-06 | $72.20 | $55.60 | $16.60 | 666,972.8 | -15.56% |
| 2023-05 | $86.65 | $61.35 | $25.30 | 1,588,327.0 | +14.25% |
| 2023-04 | $75.68 | $56.97 | $18.71 | 608,043.4 | -6.30% |
| 2023-03 | $80.20 | $63.45 | $16.75 | 1,370,912.4 | +0.00% |
0.20%
0.13%
자본화:
|
볼륨(24시간):