Stockscreener 앱 받기
4.72
5.98%
-0.30
Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 (EDZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $4.93 | $4.72 | $0.215 | 521,012.0 | -5.98% |
| 2025-08-21 | $5.04 | $4.98 | $0.0508 | 1,151,595.0 | +1.01% |
| 2025-08-20 | $5.05 | $4.96 | $0.10 | 639,674.0 | +0.40% |
| 2025-08-19 | $4.97 | $4.87 | $0.10 | 1,681,931.0 | +2.27% |
| 2025-08-18 | $4.87 | $4.82 | $0.05 | 158,935.0 | -1.02% |
| 2025-08-15 | $4.93 | $4.88 | $0.05 | 231,011.0 | -1.01% |
| 2025-08-14 | $4.96 | $4.89 | $0.0699 | 1,144,044.0 | +4.22% |
| 2025-08-13 | $4.77 | $4.72 | $0.0547 | 376,817.0 | -3.85% |
| 2025-08-12 | $5.05 | $4.91 | $0.145 | 599,600.0 | -3.33% |
| 2025-08-11 | $5.13 | $5.07 | $0.065 | 197,432.0 | +0.39% |
| 2025-08-08 | $5.10 | $5.05 | $0.0514 | 144,115.0 | +0.59% |
| 2025-08-07 | $5.08 | $4.99 | $0.095 | 293,007.0 | -2.13% |
| 2025-08-06 | $5.25 | $5.16 | $0.095 | 83,208.0 | -1.53% |
| 2025-08-05 | $5.27 | $5.18 | $0.0876 | 70,806.0 | -0.57% |
| 2025-08-04 | $5.32 | $5.25 | $0.065 | 178,352.0 | -3.48% |
| 2025-08-01 | $5.52 | $5.40 | $0.12 | 601,734.0 | +2.44% |
| 2025-07-31 | $5.34 | $5.25 | $0.095 | 630,796.0 | +1.72% |
| 2025-07-30 | $5.26 | $5.15 | $0.11 | 759,414.0 | +2.34% |
| 2025-07-29 | $5.14 | $5.07 | $0.0699 | 1,113,495.0 | +0.00% |
| 2025-07-28 | $5.15 | $5.08 | $0.0699 | 339,794.0 | +2.20% |
| 2025-07-25 | $5.08 | $5.01 | $0.07 | 304,249.0 | +1.01% |
| 2025-07-24 | $4.98 | $4.92 | $0.06 | 366,162.0 | +1.43% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 (EDZ) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 (EDZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.52 | $4.72 | $0.80 | 8,594,285.0 | -11.44% |
| 2025-07 | $5.48 | $4.87 | $0.6099 | 10,065,646.0 | -0.93% |
| 2025-06 | $6.64 | $5.33 | $1.31 | 7,354,034.0 | -18.73% |
| 2025-05 | $7.55 | $6.19 | $1.36 | 7,524,380.0 | -11.26% |
| 2025-04 | $11.59 | $7.43 | $4.16 | 12,836,763.0 | -6.40% |
| 2025-03 | $8.70 | $7.17 | $1.53 | 5,261,708.0 | -4.89% |
| 2025-02 | $9.13 | $7.24 | $1.89 | 7,569,167.0 | -3.23% |
| 2025-01 | $10.08 | $8.29 | $1.79 | 7,357,138.0 | -5.15% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 (EDZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.17 | $7.68 | $1.49 | 4,898,128.0 | +4.83% |
| 2024-11 | $8.99 | $7.26 | $1.73 | 4,190,869.0 | +8.76% |
| 2024-10 | $8.14 | $6.57 | $1.57 | 5,093,413.0 | +9.60% |
| 2024-09 | $10.04 | $6.81 | $3.22 | 3,741,214.0 | -17.53% |
| 2024-08 | $11.61 | $8.46 | $3.15 | 2,885,869.0 | -2.96% |
| 2024-07 | $9.87 | $8.10 | $1.77 | 2,183,076.0 | -1.83% |
| 2024-06 | $10.32 | $9.03 | $1.29 | 1,632,583.0 | -7.66% |
| 2024-05 | $10.56 | $8.66 | $1.90 | 1,440,852.0 | -4.83% |
| 2024-04 | $11.70 | $9.89 | $1.81 | 2,221,579.0 | +1.44% |
| 2024-03 | $11.38 | $10.14 | $1.24 | 1,813,029.0 | -8.60% |
| 2024-02 | $12.70 | $10.77 | $1.93 | 2,773,738.0 | -10.60% |
| 2024-01 | $13.62 | $11.25 | $2.37 | 4,167,567.0 | +16.24% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares 주식 (EDZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.99 | $10.81 | $2.18 | 2,860,653.0 | -10.53% |
| 2023-11 | $15.34 | $11.84 | $3.50 | 3,310,951.0 | -19.78% |
| 2023-10 | $15.64 | $13.11 | $2.53 | 3,559,090.0 | +11.22% |
| 2023-09 | $14.11 | $11.90 | $2.21 | 2,681,910.0 | +9.49% |
| 2023-08 | $13.41 | $10.36 | $3.05 | 4,598,436.0 | +23.67% |
| 2023-07 | $12.78 | $10.10 | $2.68 | 2,903,956.0 | -16.27% |
| 2023-06 | $13.78 | $10.88 | $2.90 | 2,060,562.0 | -12.37% |
| 2023-05 | $14.14 | $12.42 | $1.72 | 2,558,477.0 | +8.14% |
| 2023-04 | $13.84 | $11.96 | $1.88 | 2,512,286.0 | +2.90% |
| 2023-03 | $15.26 | $12.27 | $3.00 | 5,455,586.0 | -9.80% |
| 2023-02 | $13.88 | $10.38 | $3.50 | 6,496,575.0 | +26.33% |
| 2023-01 | $13.97 | $10.04 | $3.94 | 4,702,657.0 | -23.62% |
1.41%
자본화:
|
볼륨(24시간):