Stockscreener 앱 받기
20.66
1.15%
0.235
시간 외 거래:
20.66
0.005
+0.02%
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $21.00 | $20.52 | $0.475 | 328,471.0 | +1.15% |
| 2025-11-24 | $21.02 | $20.29 | $0.73 | 450,426.0 | +0.62% |
| 2025-11-21 | $20.90 | $20.12 | $0.78 | 490,102.0 | -1.12% |
| 2025-11-20 | $20.55 | $19.33 | $1.23 | 643,383.0 | +2.37% |
| 2025-11-19 | $20.52 | $19.95 | $0.57 | 368,796.0 | +2.56% |
| 2025-11-18 | $20.10 | $19.46 | $0.64 | 449,389.0 | -1.56% |
| 2025-11-17 | $20.01 | $19.20 | $0.81 | 359,066.0 | +3.60% |
| 2025-11-14 | $20.12 | $19.08 | $1.04 | 535,082.0 | -3.28% |
| 2025-11-13 | $20.00 | $19.46 | $0.535 | 291,450.0 | -0.45% |
| 2025-11-12 | $19.96 | $19.49 | $0.476 | 296,776.0 | +2.79% |
| 2025-11-11 | $19.69 | $19.09 | $0.60 | 393,195.0 | -2.52% |
| 2025-11-10 | $20.66 | $19.79 | $0.87 | 573,577.0 | -1.88% |
| 2025-11-07 | $20.80 | $20.16 | $0.64 | 390,125.0 | -2.88% |
| 2025-11-06 | $21.12 | $20.41 | $0.705 | 325,561.0 | -1.84% |
| 2025-11-05 | $21.36 | $20.76 | $0.60 | 236,925.0 | -0.52% |
| 2025-11-04 | $21.73 | $21.23 | $0.495 | 328,193.0 | +2.20% |
| 2025-11-03 | $21.35 | $20.77 | $0.58 | 299,302.0 | +0.12% |
| 2025-10-31 | $21.25 | $20.62 | $0.6288 | 450,177.0 | -1.37% |
| 2025-10-30 | $21.21 | $20.64 | $0.565 | 104,280.0 | +1.17% |
| 2025-10-29 | $21.21 | $20.70 | $0.51 | 280,172.0 | -1.46% |
| 2025-10-28 | $21.22 | $20.80 | $0.42 | 288,056.0 | +2.22% |
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Energy Bear 2 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Energy Bear 2 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.73 | $19.08 | $2.65 | 7,088,290.0 | -1.01% |
| 2025-10 | $22.50 | $19.99 | $2.51 | 7,710,672.0 | +2.99% |
| 2025-09 | $22.10 | $18.73 | $3.38 | 6,097,770.0 | +0.10% |
| 2025-08 | $23.24 | $20.12 | $3.12 | 4,217,101.0 | -6.17% |
| 2025-07 | $23.11 | $20.49 | $2.62 | 4,215,620.0 | -5.15% |
| 2025-06 | $25.10 | $20.57 | $4.53 | 6,907,439.0 | -9.76% |
| 2025-05 | $26.14 | $22.32 | $3.82 | 5,026,117.0 | -2.25% |
| 2025-04 | $31.02 | $20.26 | $10.76 | 9,463,054.0 | +25.45% |
| 2025-03 | $26.12 | $19.96 | $6.16 | 4,729,465.0 | -8.46% |
| 2025-02 | $24.64 | $21.46 | $3.18 | 4,522,103.0 | -7.08% |
| 2025-01 | $24.99 | $20.90 | $4.09 | 6,414,824.0 | -4.24% |
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.27 | $20.61 | $6.66 | 4,265,333.0 | +25.50% |
| 2024-11 | $24.37 | $19.64 | $4.73 | 5,538,583.0 | -13.70% |
| 2024-10 | $24.85 | $21.13 | $3.72 | 10,879,341.0 | -1.56% |
| 2024-09 | $27.83 | $23.12 | $4.71 | 7,558,854.0 | +5.19% |
| 2024-08 | $26.10 | $21.98 | $4.12 | 6,965,953.0 | +4.76% |
| 2024-07 | $24.44 | $21.43 | $3.01 | 7,355,143.0 | -3.60% |
| 2024-06 | $25.55 | $22.60 | $2.95 | 4,824,584.0 | +1.85% |
| 2024-05 | $23.99 | $21.60 | $2.39 | 6,281,015.0 | +1.17% |
| 2024-04 | $22.23 | $19.80 | $2.43 | 8,781,152.0 | +2.44% |
| 2024-03 | $26.74 | $21.60 | $5.14 | 5,127,848.0 | -18.79% |
| 2024-02 | $28.96 | $26.14 | $2.82 | 6,504,517.0 | -5.42% |
| 2024-01 | $31.44 | $25.88 | $5.56 | 6,812,197.0 | +1.15% |
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.81 | $26.36 | $4.45 | 6,864,708.0 | -0.46% |
| 2023-11 | $29.59 | $25.99 | $3.60 | 8,359,341.0 | +1.96% |
| 2023-10 | $28.23 | $23.30 | $4.93 | 10,881,049.0 | +12.14% |
| 2023-09 | $25.37 | $23.19 | $2.18 | 7,660,127.0 | -5.25% |
| 2023-08 | $28.20 | $25.19 | $3.01 | 7,521,389.0 | -2.59% |
| 2023-07 | $32.94 | $26.43 | $6.51 | 5,437,375.0 | -13.98% |
| 2023-06 | $35.89 | $30.55 | $5.34 | 4,790,994.0 | -13.03% |
| 2023-05 | $35.80 | $29.00 | $6.80 | 5,407,436.0 | +22.89% |
| 2023-04 | $30.63 | $27.21 | $3.42 | 9,521,461.0 | -5.83% |
| 2023-03 | $38.28 | $28.60 | $9.68 | 15,189,944.0 | -2.35% |
| 2023-02 | $32.03 | $26.80 | $5.23 | 9,445,208.0 | +14.61% |
| 2023-01 | $32.35 | $25.59 | $6.76 | 12,148,153.0 | -5.80% |
1.47%
자본화:
|
볼륨(24시간):