Stockscreener 앱 받기
45.27
2.63%
1.16
시간 외 거래:
45.32
0.05
+0.11%
Proshares Ultra Energy 주식 (DIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $45.50 | $44.56 | $0.94 | 70,948.0 | +2.63% |
| 2024-11-15 | $45.03 | $43.92 | $1.11 | 29,095.0 | -0.50% |
| 2024-11-14 | $44.60 | $43.80 | $0.8023 | 14,191.0 | +0.70% |
| 2024-11-13 | $44.31 | $42.65 | $1.66 | 39,923.0 | +1.71% |
| 2024-11-12 | $44.16 | $43.28 | $0.8834 | 46,615.0 | -1.28% |
| 2024-11-11 | $44.04 | $43.10 | $0.94 | 70,654.0 | +1.22% |
| 2024-11-08 | $43.40 | $42.57 | $0.83 | 157,203.0 | +1.12% |
| 2024-11-07 | $43.18 | $42.26 | $0.92 | 39,325.0 | -0.95% |
| 2024-11-06 | $43.79 | $41.85 | $1.94 | 193,931.0 | +7.64% |
| 2024-11-05 | $40.33 | $39.72 | $0.6099 | 34,843.0 | +1.41% |
| 2024-11-04 | $39.75 | $38.92 | $0.83 | 104,981.0 | +3.34% |
| 2024-11-01 | $40.05 | $38.18 | $1.87 | 59,506.0 | -1.47% |
| 2024-10-31 | $39.37 | $38.62 | $0.75 | 59,175.0 | +1.38% |
| 2024-10-30 | $38.91 | $38.25 | $0.66 | 40,086.0 | +0.26% |
| 2024-10-29 | $39.25 | $38.13 | $1.12 | 61,121.0 | -2.94% |
| 2024-10-28 | $39.43 | $38.09 | $1.34 | 66,043.0 | -1.15% |
| 2024-10-25 | $40.48 | $39.72 | $0.76 | 81,227.0 | +0.03% |
| 2024-10-24 | $40.33 | $39.43 | $0.90 | 73,233.0 | -0.37% |
| 2024-10-23 | $40.46 | $39.49 | $0.9738 | 54,578.0 | -0.77% |
| 2024-10-22 | $40.74 | $40.10 | $0.64 | 99,395.0 | +0.35% |
Proshares Ultra Energy 주식 (DIG) 연도별 가격 이력
이 심층 분석에서는 Proshares Ultra Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Ultra Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Ultra Energy 주식 (DIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.50 | $38.18 | $7.32 | 932,163.0 | +16.38% |
| 2024-10 | $44.11 | $37.70 | $6.41 | 1,861,658.0 | +1.20% |
| 2024-09 | $41.00 | $34.23 | $6.77 | 1,808,860.0 | -7.35% |
| 2024-08 | $43.95 | $36.66 | $7.29 | 1,406,876.0 | -5.17% |
| 2024-07 | $45.10 | $39.60 | $5.50 | 1,643,965.0 | +3.65% |
| 2024-06 | $43.83 | $38.83 | $5.00 | 1,143,025.0 | -4.44% |
| 2024-05 | $46.10 | $41.40 | $4.70 | 852,226.0 | -1.19% |
| 2024-04 | $50.26 | $44.65 | $5.61 | 1,657,665.0 | -2.47% |
| 2024-03 | $46.02 | $37.90 | $8.12 | 1,048,224.0 | +20.64% |
| 2024-02 | $38.68 | $35.21 | $3.47 | 1,438,723.0 | +5.50% |
| 2024-01 | $39.53 | $32.43 | $7.10 | 2,274,139.0 | -1.99% |
Proshares Ultra Energy 주식 (DIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.84 | $33.84 | $5.00 | 1,717,232.0 | -1.18% |
| 2023-11 | $40.23 | $35.20 | $5.03 | 1,619,410.0 | -2.52% |
| 2023-10 | $45.15 | $37.19 | $7.96 | 1,858,983.0 | -12.16% |
| 2023-09 | $46.03 | $42.26 | $3.77 | 1,258,042.0 | +4.00% |
| 2023-08 | $43.00 | $38.40 | $4.60 | 1,464,200.0 | +2.45% |
| 2023-07 | $40.97 | $33.06 | $7.91 | 1,308,432.0 | +15.18% |
| 2023-06 | $36.10 | $31.07 | $5.03 | 4,008,651.0 | +12.96% |
| 2023-05 | $39.01 | $31.09 | $7.92 | 2,965,027.0 | -19.77% |
| 2023-04 | $41.59 | $36.94 | $4.65 | 1,557,116.0 | +4.61% |
| 2023-03 | $41.76 | $30.61 | $11.15 | 2,912,539.0 | -2.10% |
| 2023-02 | $44.58 | $37.28 | $7.30 | 1,498,320.0 | -14.36% |
| 2023-01 | $47.47 | $37.86 | $9.61 | 2,077,320.0 | +4.73% |
Proshares Ultra Energy 주식 (DIG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.72 | $38.10 | $9.62 | 1,986,052.0 | -9.01% |
| 2022-11 | $50.45 | $42.98 | $7.46 | 2,517,722.0 | +1.43% |
| 2022-10 | $47.24 | $32.68 | $14.56 | 4,351,596.0 | +50.69% |
| 2022-09 | $40.11 | $27.89 | $12.22 | 4,065,509.0 | -19.02% |
| 2022-08 | $42.13 | $29.28 | $12.85 | 3,878,484.0 | +5.66% |
| 2022-07 | $35.93 | $24.76 | $11.17 | 6,126,227.0 | +20.31% |
| 2022-06 | $50.17 | $27.99 | $22.18 | 6,957,388.0 | -32.04% |
| 2022-05 | $47.00 | $32.76 | $14.24 | 6,119,905.0 | +29.64% |
| 2022-04 | $39.77 | $30.05 | $9.72 | 4,787,272.0 | -4.64% |
| 2022-03 | $38.17 | $29.44 | $8.73 | 11,050,304.0 | +17.97% |
| 2022-02 | $29.97 | $25.57 | $4.40 | 4,645,048.0 | +14.21% |
| 2022-01 | $26.91 | $19.30 | $7.60 | 7,072,012.0 | +36.99% |
0.46%
자본화:
|
볼륨(24시간):