Stockscreener 앱 받기
19.91
0.20%
-0.04
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $20.05 | $19.64 | $0.41 | 239,123.0 | -0.20% |
| 2024-11-21 | $20.17 | $19.64 | $0.53 | 365,378.0 | -1.38% |
| 2024-11-20 | $20.65 | $20.23 | $0.42 | 264,567.0 | -2.08% |
| 2024-11-19 | $20.86 | $20.44 | $0.42 | 248,681.0 | +1.13% |
| 2024-11-18 | $20.80 | $20.33 | $0.47 | 270,321.0 | -2.58% |
| 2024-11-15 | $21.09 | $20.54 | $0.5469 | 335,889.0 | +0.58% |
| 2024-11-14 | $21.12 | $20.74 | $0.385 | 196,234.0 | -0.81% |
| 2024-11-13 | $21.71 | $20.85 | $0.86 | 275,270.0 | -1.55% |
| 2024-11-12 | $21.39 | $20.88 | $0.51 | 248,126.0 | +1.16% |
| 2024-11-11 | $21.52 | $20.99 | $0.53 | 232,553.0 | -1.19% |
| 2024-11-08 | $21.79 | $21.29 | $0.50 | 289,687.0 | -1.11% |
| 2024-11-07 | $21.93 | $21.47 | $0.46 | 328,237.0 | +0.98% |
| 2024-11-06 | $22.19 | $21.04 | $1.15 | 593,952.0 | -7.56% |
| 2024-11-05 | $23.40 | $23.03 | $0.3701 | 248,069.0 | -1.28% |
| 2024-11-04 | $24.01 | $23.37 | $0.64 | 232,005.0 | -3.58% |
| 2024-11-01 | $24.37 | $23.17 | $1.20 | 360,000.0 | +1.50% |
| 2024-10-31 | $24.08 | $23.59 | $0.49 | 440,083.0 | -1.20% |
| 2024-10-30 | $24.38 | $23.87 | $0.51 | 283,757.0 | -0.25% |
| 2024-10-29 | $24.44 | $23.68 | $0.7639 | 543,799.0 | +3.01% |
| 2024-10-28 | $24.36 | $23.59 | $0.775 | 363,946.0 | +1.29% |
| 2024-10-25 | $23.44 | $22.93 | $0.5142 | 230,543.0 | -0.04% |
| 2024-10-24 | $23.58 | $23.04 | $0.54 | 246,142.0 | +0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.37 | $19.64 | $4.73 | 4,967,215.0 | -16.87% |
| 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% |
Direxion Daily Energy Bear 2 X Shares 주식 (ERY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.58 | $27.06 | $6.52 | 18,075,273.0 | +5.12% |
| 2022-11 | $30.25 | $25.78 | $4.47 | 23,733,913.0 | -4.18% |
| 2022-10 | $43.29 | $28.15 | $15.14 | 21,688,461.0 | -37.81% |
| 2022-09 | $51.45 | $36.71 | $14.74 | 27,478,860.0 | +18.23% |
| 2022-08 | $51.75 | $35.14 | $16.61 | 27,479,201.0 | -7.13% |
| 2022-07 | $61.45 | $42.04 | $19.41 | 21,800,146.0 | -19.07% |
| 2022-06 | $55.80 | $33.22 | $22.58 | 44,582,051.0 | +36.56% |
| 2022-05 | $485.9 | $35.49 | $450.5 | 22,254,053.3 | -28.77% |
| 2022-04 | $60.00 | $46.30 | $13.70 | 16,377,967.0 | +1.13% |
| 2022-03 | $66.29 | $50.15 | $16.14 | 11,358,351.5 | -18.90% |
| 2022-02 | $77.90 | $65.60 | $12.30 | 5,888,342.5 | -14.58% |
| 2022-01 | $110.8 | $74.00 | $36.80 | 4,727,049.0 | -30.62% |
0.73%
자본화:
|
볼륨(24시간):