Stockscreener 앱 받기
42.35
3.17%
-1.50
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $43.70 | $42.34 | $1.36 | 454,118.0 | -3.42% |
| 2025-11-25 | $45.44 | $43.48 | $1.96 | 1,251,764.0 | -3.63% |
| 2025-11-24 | $47.00 | $45.24 | $1.76 | 923,979.0 | -1.15% |
| 2025-11-21 | $47.54 | $45.24 | $2.30 | 2,350,750.0 | -3.14% |
| 2025-11-20 | $47.61 | $44.13 | $3.48 | 2,596,763.0 | +2.68% |
| 2025-11-19 | $47.30 | $46.11 | $1.19 | 1,545,760.0 | -1.22% |
| 2025-11-18 | $47.46 | $45.80 | $1.66 | 2,141,309.0 | +0.56% |
| 2025-11-17 | $47.06 | $44.04 | $3.02 | 2,045,629.0 | +5.79% |
| 2025-11-14 | $44.47 | $43.18 | $1.29 | 2,080,914.0 | +2.97% |
| 2025-11-13 | $42.92 | $40.94 | $1.98 | 1,972,792.0 | +4.04% |
| 2025-11-12 | $42.14 | $40.60 | $1.54 | 1,563,434.0 | -2.74% |
| 2025-11-11 | $42.96 | $41.88 | $1.08 | 1,491,231.0 | -1.19% |
| 2025-11-10 | $43.52 | $42.32 | $1.20 | 1,570,053.0 | -1.00% |
| 2025-11-07 | $44.93 | $43.15 | $1.78 | 1,439,390.0 | -1.95% |
| 2025-11-06 | $44.65 | $43.36 | $1.29 | 1,333,187.0 | +0.96% |
| 2025-11-05 | $44.62 | $43.04 | $1.58 | 1,509,002.0 | -0.84% |
| 2025-11-04 | $45.51 | $43.70 | $1.81 | 935,114.0 | -1.50% |
| 2025-11-03 | $45.94 | $44.14 | $1.80 | 942,706.0 | +1.11% |
| 2025-10-31 | $45.18 | $43.76 | $1.42 | 1,423,744.0 | -0.32% |
| 2025-10-30 | $44.91 | $42.88 | $2.03 | 1,389,324.0 | -0.89% |
| 2025-10-29 | $45.26 | $43.59 | $1.67 | 1,517,036.0 | +5.07% |
| 2025-10-28 | $42.67 | $41.61 | $1.06 | 898,801.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $47.61 | $40.60 | $7.01 | 28,147,895.0 | -4.19% |
| 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% |
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% |
0.89%
자본화:
|
볼륨(24시간):