Stockscreener 앱 받기
6.54
5.08%
-0.35
시간 외 거래:
6.58
0.04
+0.61%
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $7.00 | $6.49 | $0.51 | 38,322,820.0 | -5.08% |
| 2026-02-05 | $6.97 | $6.48 | $0.49 | 34,302,519.0 | +7.15% |
| 2026-02-04 | $6.64 | $6.03 | $0.61 | 45,082,944.0 | +7.35% |
| 2026-02-03 | $6.17 | $5.51 | $0.655 | 66,903,789.0 | +4.72% |
| 2026-02-02 | $5.78 | $5.57 | $0.2101 | 32,273,676.0 | +0.00% |
| 2026-01-30 | $5.82 | $5.59 | $0.2249 | 57,995,303.0 | +2.33% |
| 2026-01-29 | $5.99 | $5.40 | $0.5899 | 43,577,950.0 | +2.76% |
| 2026-01-28 | $5.49 | $5.25 | $0.24 | 34,003,273.0 | +2.26% |
| 2026-01-27 | $5.45 | $5.30 | $0.15 | 28,815,155.0 | -3.45% |
| 2026-01-26 | $5.67 | $5.42 | $0.25 | 36,427,246.0 | -2.82% |
| 2026-01-23 | $5.87 | $5.58 | $0.29 | 46,322,016.0 | -3.08% |
| 2026-01-22 | $5.94 | $5.77 | $0.17 | 47,328,081.0 | -2.99% |
| 2026-01-21 | $6.28 | $5.88 | $0.4001 | 77,046,672.0 | +0.00% |
| 2026-01-20 | $6.05 | $5.78 | $0.27 | 51,413,666.0 | +8.45% |
| 2026-01-16 | $5.64 | $5.37 | $0.2699 | 44,848,781.0 | +0.72% |
| 2026-01-15 | $5.57 | $5.32 | $0.25 | 52,878,988.0 | +0.18% |
| 2026-01-14 | $5.64 | $5.28 | $0.36 | 61,276,662.0 | +5.15% |
| 2026-01-13 | $5.36 | $5.14 | $0.2174 | 48,353,653.0 | +0.19% |
| 2026-01-12 | $5.35 | $5.15 | $0.1994 | 34,376,911.0 | -0.19% |
| 2026-01-09 | $5.45 | $5.22 | $0.23 | 41,948,571.0 | -2.06% |
| 2026-01-08 | $5.43 | $5.15 | $0.2806 | 48,146,480.0 | +2.69% |
| 2026-01-07 | $5.33 | $5.03 | $0.30 | 43,789,902.0 | -1.88% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 연도별 가격 이력
이 심층 분석에서는 Microsectors Fang Index 3 X Inverse Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $7.00 | $5.51 | $1.49 | 255,208,568.0 | +14.34% |
| 2026-01 | $6.28 | $5.03 | $1.25 | 914,310,029.0 | +8.54% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.55 | $4.45 | $1.10 | 492,398,257.0 | +13.00% |
| 2025-11 | $5.57 | $4.20 | $1.37 | 417,605,029.0 | +3.65% |
| 2025-10 | $5.36 | $4.14 | $1.22 | 359,710,460.0 | -14.45% |
| 2025-09 | $6.43 | $4.80 | $1.63 | 192,215,690.0 | -14.81% |
| 2025-08 | $6.74 | $5.68 | $1.06 | 126,769,699.0 | -2.75% |
| 2025-07 | $6.92 | $5.76 | $1.16 | 80,474,855.0 | -4.33% |
| 2025-06 | $8.36 | $6.42 | $1.94 | 81,684,552.0 | -21.79% |
| 2025-05 | $11.32 | $7.89 | $3.43 | 87,349,250.0 | -29.46% |
| 2025-04 | $27.67 | $11.62 | $16.05 | 124,057,302.0 | -35.84% |
| 2025-03 | $19.98 | $13.43 | $6.55 | 113,297,767.0 | +31.86% |
| 2025-02 | $15.18 | $10.82 | $4.36 | 86,975,369.0 | +14.19% |
| 2025-01 | $14.82 | $11.15 | $3.67 | 117,277,610.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.60 | $11.71 | $4.89 | 100,194,701.0 | -20.77% |
| 2024-11 | $20.24 | $15.63 | $4.61 | 44,839,618.0 | -18.30% |
| 2024-10 | $23.22 | $17.99 | $5.23 | 46,340,224.0 | -6.66% |
| 2024-09 | $28.92 | $20.64 | $8.28 | 37,435,764.0 | -10.30% |
| 2024-08 | $36.67 | $21.75 | $14.92 | 50,649,261.0 | -1.94% |
| 2024-07 | $28.64 | $19.22 | $9.42 | 59,649,632.0 | +0.45% |
| 2024-06 | $33.07 | $23.21 | $9.86 | 34,877,254.0 | -24.46% |
| 2024-05 | $40.07 | $29.60 | $10.47 | 40,672,756.0 | -16.55% |
| 2024-04 | $46.07 | $33.48 | $12.59 | 30,978,408.0 | +6.48% |
| 2024-03 | $40.90 | $34.50 | $6.40 | 26,289,812.5 | -3.87% |
| 2024-02 | $51.30 | $35.30 | $16.00 | 30,886,107.5 | -27.10% |
| 2024-01 | $65.80 | $46.00 | $19.80 | 20,395,340.2 | -10.12% |
1.95%
자본화:
|
볼륨(24시간):