Stockscreener 앱 받기
55.13
2.82%
1.5113
시간 외 거래:
52.97
-2.1615
-3.92%
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $55.13 | $52.97 | $2.16 | 2,321.0 | +2.82% |
| 2026-09-21 | $55.65 | $53.36 | $2.29 | 2,111.0 | -5.11% |
| 2026-09-18 | $56.51 | $56.51 | $0.00 | 136.0 | +2.74% |
| 2026-09-17 | $55.00 | $54.67 | $0.33 | 822.0 | +0.17% |
| 2026-09-16 | $54.91 | $53.60 | $1.31 | 556.0 | +0.64% |
| 2026-09-15 | $54.57 | $54.56 | $0.010 | 477.0 | +5.38% |
| 2026-09-14 | $52.77 | $51.77 | $0.9967 | 1,214.0 | -1.66% |
| 2026-09-11 | $52.96 | $52.59 | $0.37 | 4,949.0 | -2.28% |
| 2026-09-10 | $53.87 | $53.87 | $0.00 | 304.0 | +0.48% |
| 2026-09-09 | $53.62 | $53.35 | $0.2668 | 657.0 | +5.36% |
| 2026-09-08 | $50.89 | $50.16 | $0.7268 | 1,040.0 | +7.49% |
| 2026-09-04 | $47.34 | $47.04 | $0.3011 | 688.0 | +0.46% |
| 2026-09-03 | $47.12 | $46.75 | $0.373 | 582.0 | +1.21% |
| 2026-09-02 | $47.45 | $46.56 | $0.8924 | 448.0 | -4.30% |
| 2026-09-01 | $48.65 | $46.18 | $2.47 | 988.0 | +5.78% |
| 2026-08-31 | $45.99 | $45.70 | $0.2906 | 728.0 | +8.09% |
| 2026-08-28 | $42.55 | $42.55 | $0.00 | 74.00 | -1.22% |
| 2026-08-27 | $43.07 | $42.11 | $0.9615 | 325.0 | +6.80% |
| 2026-08-26 | $40.33 | $38.84 | $1.49 | 1,268.0 | +3.17% |
| 2026-08-25 | $39.59 | $39.09 | $0.504 | 1,057.0 | -2.25% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 연도별 가격 이력
이 심층 분석에서는 Microsectors Travel 3 X Inverse Leveraged Etn 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Travel 3 X Inverse Leveraged Etn 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.51 | $46.18 | $10.32 | 19,614.0 | +19.88% |
| 2026-08 | $45.99 | $37.04 | $8.95 | 24,074.0 | +3.58% |
| 2026-07 | $52.50 | $40.59 | $11.91 | 57,576.0 | +4.21% |
| 2026-06 | $59.22 | $40.17 | $19.05 | 40,561.0 | -18.94% |
| 2026-05 | $71.15 | $51.32 | $19.83 | 65,227.0 | -17.40% |
| 2026-04 | $81.44 | $50.01 | $31.43 | 69,189.0 | -21.88% |
| 2026-03 | $93.01 | $71.15 | $21.86 | 95,945.0 | +19.00% |
| 2026-02 | $79.90 | $61.00 | $18.90 | 17,828.9 | +0.89% |
| 2026-01 | $69.10 | $53.80 | $15.30 | 14,769.0 | +9.59% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.00 | $57.00 | $18.00 | 7,828.5 | -16.69% |
| 2025-11 | $91.98 | $69.70 | $22.28 | 17,110.2 | -3.31% |
| 2025-10 | $81.49 | $69.70 | $11.79 | 25,799.0 | +3.95% |
| 2025-09 | $74.05 | $64.60 | $9.45 | 15,028.2 | +11.65% |
| 2025-08 | $88.65 | $63.72 | $24.93 | 16,019.5 | -19.03% |
| 2025-07 | $86.40 | $70.10 | $16.30 | 9,804.7 | -5.85% |
| 2025-06 | $114.8 | $85.40 | $29.36 | 24,194.9 | -20.73% |
| 2025-05 | $155.6 | $99.29 | $56.31 | 15,774.9 | -32.20% |
| 2025-04 | $334.7 | $155.9 | $178.8 | 29,971.4 | -23.31% |
| 2025-03 | $228.4 | $134.4 | $94.00 | 19,604.2 | +46.97% |
| 2025-02 | $148.8 | $121.4 | $27.40 | 8,750.5 | -0.53% |
| 2025-01 | $159.4 | $136.4 | $22.97 | 1,381.1 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.8 | $131.5 | $30.25 | 6,423.5 | +13.50% |
| 2024-11 | $185.6 | $134.9 | $50.71 | 2,010.2 | -26.86% |
| 2024-10 | $248.5 | $174.4 | $74.10 | 1,798.6 | -18.55% |
| 2024-09 | $324.3 | $218.2 | $106.1 | 1,049.6 | -23.39% |
| 2024-08 | $428.8 | $298.7 | $130.1 | 2,231.5 | -5.81% |
| 2024-07 | $324.2 | $248.7 | $75.46 | 2,911.3 | +19.60% |
| 2024-06 | $299.2 | $265.1 | $34.06 | 1,352.1 | -12.01% |
| 2024-05 | $316.0 | $260.5 | $55.56 | 2,256.3 | +4.51% |
| 2024-04 | $288.3 | $228.1 | $60.24 | 1,889.0 | +26.87% |
| 2024-03 | $270.0 | $224.8 | $45.23 | 3,516.2 | -10.87% |
| 2024-02 | $334.0 | $253.5 | $80.50 | 6,530.7 | -22.73% |
| 2024-01 | $382.0 | $308.0 | $74.00 | 9,819.5 | +0.00% |
0.11%
자본화:
|
볼륨(24시간):