Stockscreener 앱 받기
46.48
1.66%
0.76
시간 외 거래:
46.61
0.13
+0.28%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $47.34 | $44.92 | $2.42 | 629,626.0 | +1.66% |
| 2026-03-04 | $46.90 | $45.37 | $1.53 | 560,044.0 | -1.70% |
| 2026-03-03 | $49.58 | $45.63 | $3.95 | 1,197,661.0 | +0.61% |
| 2026-03-02 | $48.53 | $45.41 | $3.12 | 1,133,697.0 | +0.76% |
| 2026-02-27 | $46.96 | $44.42 | $2.54 | 1,636,794.0 | +6.18% |
| 2026-02-26 | $44.59 | $42.81 | $1.78 | 1,223,297.0 | -3.70% |
| 2026-02-25 | $46.75 | $44.78 | $1.97 | 628,910.0 | -5.24% |
| 2026-02-24 | $49.34 | $46.75 | $2.59 | 1,135,310.0 | -1.17% |
| 2026-02-23 | $48.17 | $43.70 | $4.47 | 1,422,165.0 | +9.86% |
| 2026-02-20 | $45.53 | $43.57 | $1.96 | 1,329,814.0 | -1.76% |
| 2026-02-19 | $45.38 | $43.84 | $1.54 | 715,591.0 | +2.47% |
| 2026-02-18 | $44.06 | $42.80 | $1.27 | 1,416,264.0 | -2.10% |
| 2026-02-17 | $45.23 | $43.72 | $1.51 | 1,236,308.0 | -3.05% |
| 2026-02-13 | $46.69 | $44.96 | $1.73 | 1,696,349.0 | +0.22% |
| 2026-02-12 | $46.11 | $42.08 | $4.03 | 1,500,858.0 | +6.13% |
| 2026-02-11 | $43.02 | $40.23 | $2.79 | 1,384,272.0 | +4.35% |
| 2026-02-10 | $42.03 | $39.47 | $2.56 | 1,281,000.0 | +2.36% |
| 2026-02-09 | $40.23 | $39.24 | $0.99 | 1,012,364.0 | +1.93% |
| 2026-02-06 | $40.57 | $39.25 | $1.32 | 2,086,360.0 | -5.38% |
| 2026-02-05 | $41.90 | $39.98 | $1.92 | 2,319,033.0 | +3.74% |
| 2026-02-04 | $41.46 | $39.65 | $1.81 | 1,979,287.0 | -2.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $49.58 | $44.92 | $4.66 | 4,150,654.0 | +1.31% |
| 2026-02 | $49.34 | $39.24 | $10.10 | 27,682,119.0 | +11.06% |
| 2026-01 | $42.90 | $34.87 | $8.03 | 25,134,415.0 | +7.49% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.62 | $36.08 | $7.54 | 25,608,007.0 | -10.47% |
| 2025-11 | $47.61 | $40.60 | $7.01 | 28,579,336.0 | -5.11% |
| 2025-10 | $46.02 | $40.12 | $5.90 | 24,428,756.0 | +9.30% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):