Stockscreener 앱 받기
44.68
6.58%
2.76
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $44.68 | $41.09 | $3.59 | 1,815,716.0 | +6.58% |
| 2025-10-09 | $42.15 | $40.75 | $1.40 | 539,832.0 | +1.09% |
| 2025-10-08 | $41.79 | $40.46 | $1.33 | 437,444.0 | +1.67% |
| 2025-10-07 | $41.36 | $40.18 | $1.18 | 644,168.0 | -0.34% |
| 2025-10-06 | $41.86 | $40.12 | $1.74 | 795,169.0 | +0.12% |
| 2025-10-03 | $41.70 | $40.30 | $1.40 | 769,461.0 | -1.87% |
| 2025-10-02 | $42.32 | $41.40 | $0.92 | 608,176.0 | +0.02% |
| 2025-10-01 | $41.65 | $40.74 | $0.91 | 744,069.0 | +2.99% |
| 2025-09-30 | $41.47 | $39.66 | $1.81 | 846,837.0 | +1.18% |
| 2025-09-29 | $40.75 | $39.85 | $0.90 | 439,408.0 | -1.31% |
| 2025-09-26 | $41.00 | $39.90 | $1.10 | 2,455,101.2 | -1.94% |
| 2025-09-25 | $41.90 | $40.75 | $1.15 | 2,422,014.6 | +0.98% |
| 2025-09-24 | $41.30 | $40.20 | $1.10 | 2,455,446.5 | +0.74% |
| 2025-09-23 | $41.00 | $39.00 | $2.00 | 3,079,131.7 | +0.25% |
| 2025-09-22 | $41.20 | $40.30 | $0.90 | 2,207,581.7 | +0.25% |
| 2025-09-19 | $41.00 | $39.90 | $1.10 | 2,063,714.3 | +0.00% |
| 2025-09-18 | $40.80 | $39.60 | $1.20 | 3,277,201.6 | -0.49% |
| 2025-09-17 | $41.70 | $40.00 | $1.70 | 4,223,046.5 | -2.87% |
| 2025-09-16 | $42.50 | $41.50 | $1.00 | 2,268,823.2 | +0.72% |
| 2025-09-15 | $41.60 | $40.50 | $1.10 | 1,929,482.2 | +0.73% |
| 2025-09-12 | $41.40 | $40.56 | $0.842 | 1,430,735.2 | +1.73% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Financial Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Financial Bear 3 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $44.68 | $40.12 | $4.56 | 8,169,751.0 | +10.48% |
| 2025-09 | $43.40 | $39.00 | $4.40 | 47,237,237.8 | -0.39% |
| 2025-08 | $47.70 | $40.30 | $7.40 | 54,021,676.3 | -8.35% |
| 2025-07 | $46.80 | $41.50 | $5.30 | 58,398,187.7 | +0.91% |
| 2025-06 | $51.80 | $43.75 | $8.05 | 49,044,026.0 | -9.30% |
| 2025-05 | $56.10 | $46.00 | $10.10 | 42,080,413.0 | -12.00% |
| 2025-04 | $87.90 | $54.40 | $33.50 | 70,531,529.7 | -2.31% |
| 2025-03 | $68.25 | $49.70 | $18.55 | 67,085,443.5 | +10.39% |
| 2025-02 | $56.90 | $50.60 | $6.30 | 44,817,710.7 | -3.59% |
| 2025-01 | $69.20 | $51.00 | $18.20 | 36,165,927.3 | -16.95% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.70 | $53.47 | $14.23 | 23,719,895.8 | +18.15% |
| 2024-11 | $76.00 | $52.90 | $23.10 | 23,668,002.5 | -26.63% |
| 2024-10 | $82.60 | $67.40 | $15.20 | 20,388,209.0 | -6.95% |
| 2024-09 | $91.25 | $77.40 | $13.85 | 14,390,695.2 | +1.15% |
| 2024-08 | $109.9 | $77.80 | $32.10 | 12,916,978.7 | -12.13% |
| 2024-07 | $106.9 | $86.69 | $20.21 | 7,377,432.5 | -16.27% |
| 2024-06 | $114.2 | $101.7 | $12.55 | 4,052,498.6 | +2.71% |
| 2024-05 | $114.1 | $97.45 | $16.70 | 6,134,097.5 | -8.00% |
| 2024-04 | $119.2 | $97.60 | $21.60 | 7,911,495.7 | +14.68% |
| 2024-03 | $115.1 | $97.35 | $17.75 | 5,267,791.7 | -13.64% |
| 2024-02 | $131.6 | $111.5 | $20.05 | 5,132,312.7 | -10.27% |
| 2024-01 | $145.6 | $120.1 | $25.50 | 6,505,383.9 | -7.39% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.6 | $134.7 | $26.90 | 3,333,422.5 | -14.35% |
| 2023-11 | $216.5 | $159.1 | $57.40 | 3,416,026.5 | -26.25% |
| 2023-10 | $237.7 | $187.4 | $50.24 | 5,285,113.8 | +8.20% |
| 2023-09 | $203.5 | $170.5 | $33.00 | 2,935,700.0 | +10.07% |
| 2023-08 | $194.3 | $164.0 | $30.30 | 4,673,041.2 | +9.72% |
| 2023-07 | $197.0 | $160.0 | $37.00 | 3,171,659.8 | -12.52% |
| 2023-06 | $230.2 | $186.8 | $43.45 | 3,271,613.1 | -17.48% |
| 2023-05 | $239.2 | $196.7 | $42.50 | 5,481,640.5 | +13.90% |
| 2023-04 | $230.3 | $194.6 | $35.70 | 3,803,164.3 | -8.62% |
| 2023-03 | $259.4 | $163.6 | $95.85 | 13,367,758.7 | +28.96% |
| 2023-02 | $177.0 | $151.4 | $25.60 | 3,700,953.8 | +8.16% |
| 2023-01 | $195.4 | $157.9 | $37.50 | 5,774,092.8 | -18.05% |
1.71%
자본화:
|
볼륨(24시간):