Stockscreener 앱 받기
6.01
0.83%
-0.05
시간 외 거래:
6.13
0.12
+2.00%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $6.14 | $5.96 | $0.1749 | 4,866,686.0 | -0.83% |
| 2025-08-26 | $6.21 | $6.06 | $0.1454 | 4,273,946.0 | -0.82% |
| 2025-08-25 | $6.19 | $5.97 | $0.215 | 5,353,472.0 | -0.16% |
| 2025-08-22 | $6.46 | $6.04 | $0.415 | 7,253,022.0 | -4.82% |
| 2025-08-21 | $6.52 | $6.29 | $0.225 | 7,021,879.0 | +1.90% |
| 2025-08-20 | $6.59 | $6.21 | $0.38 | 12,064,868.0 | +2.27% |
| 2025-08-19 | $6.23 | $5.86 | $0.37 | 7,440,726.0 | +5.65% |
| 2025-08-18 | $5.96 | $5.83 | $0.1342 | 5,109,589.0 | +0.00% |
| 2025-08-15 | $5.92 | $5.78 | $0.1388 | 5,202,770.0 | -0.17% |
| 2025-08-14 | $5.93 | $5.77 | $0.1599 | 4,577,139.0 | -1.18% |
| 2025-08-13 | $5.96 | $5.73 | $0.2362 | 4,490,430.0 | +1.72% |
| 2025-08-12 | $6.10 | $5.82 | $0.28 | 6,009,006.0 | -4.12% |
| 2025-08-11 | $6.11 | $5.93 | $0.1764 | 3,670,877.0 | +1.00% |
| 2025-08-08 | $6.20 | $6.00 | $0.1999 | 3,822,219.0 | -3.38% |
| 2025-08-07 | $6.37 | $5.96 | $0.405 | 6,139,305.0 | +1.47% |
| 2025-08-06 | $6.44 | $6.11 | $0.3299 | 4,589,533.0 | -5.84% |
| 2025-08-05 | $6.51 | $6.18 | $0.3299 | 4,337,713.0 | +3.66% |
| 2025-08-04 | $6.48 | $6.26 | $0.22 | 4,293,414.0 | -5.56% |
| 2025-08-01 | $6.74 | $6.42 | $0.315 | 7,714,302.0 | +7.61% |
| 2025-07-31 | $6.21 | $5.76 | $0.4447 | 8,385,906.0 | -0.32% |
| 2025-07-30 | $6.32 | $6.15 | $0.1701 | 3,515,561.0 | -0.48% |
| 2025-07-29 | $6.28 | $6.01 | $0.265 | 7,610,971.0 | +0.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.74 | $5.73 | $1.01 | 113,097,582.0 | -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% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.70 | $55.60 | $19.10 | 15,789,345.8 | -15.38% |
| 2023-11 | $100.2 | $65.20 | $35.00 | 19,779,004.6 | -31.92% |
| 2023-10 | $112.2 | $81.80 | $30.35 | 24,147,353.0 | +2.22% |
| 2023-09 | $107.5 | $79.10 | $28.40 | 19,473,369.8 | +19.42% |
| 2023-08 | $109.1 | $78.20 | $30.90 | 24,821,608.6 | +5.74% |
| 2023-07 | $95.50 | $72.60 | $22.90 | 19,778,880.6 | -12.40% |
| 2023-06 | $116.3 | $84.40 | $31.90 | 16,960,888.7 | -21.97% |
| 2023-05 | $203.4 | $108.0 | $95.38 | 10,106,866.9 | -39.38% |
| 2023-04 | $229.8 | $184.8 | $45.00 | 6,173,147.9 | +1.99% |
| 2023-03 | $329.2 | $185.2 | $144.0 | 6,249,922.8 | -33.39% |
| 2023-02 | $334.1 | $220.5 | $113.6 | 6,493,020.8 | -16.62% |
| 2023-01 | $688.7 | $313.3 | $375.4 | 2,654,890.0 | -43.50% |
0.30%
0.24%
자본화:
|
볼륨(24시간):