Stockscreener 앱 받기
37.50
1.79%
0.66
시장 영업 전:
36.11
-1.39
-3.71%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $37.60 | $36.28 | $1.32 | 292,585.0 | +1.79% |
| 2026-05-21 | $37.99 | $36.28 | $1.71 | 496,133.0 | -1.44% |
| 2026-05-20 | $39.30 | $37.38 | $1.92 | 651,334.0 | -4.35% |
| 2026-05-19 | $40.03 | $38.16 | $1.88 | 428,874.0 | +2.06% |
| 2026-05-18 | $39.35 | $36.90 | $2.45 | 405,235.0 | +2.27% |
| 2026-05-15 | $37.78 | $36.16 | $1.62 | 350,766.0 | +5.61% |
| 2026-05-14 | $36.54 | $35.03 | $1.51 | 394,035.0 | -1.91% |
| 2026-05-13 | $38.26 | $35.85 | $2.41 | 530,434.0 | -3.99% |
| 2026-05-12 | $39.77 | $37.25 | $2.52 | 673,730.0 | +1.73% |
| 2026-05-11 | $37.48 | $36.40 | $1.08 | 727,280.0 | -0.40% |
| 2026-05-08 | $39.47 | $37.07 | $2.40 | 279,296.0 | -7.68% |
| 2026-05-07 | $40.52 | $38.41 | $2.11 | 612,481.0 | +0.78% |
| 2026-05-06 | $41.62 | $39.75 | $1.87 | 791,987.0 | -4.43% |
| 2026-05-05 | $42.08 | $40.98 | $1.10 | 436,382.0 | -2.54% |
| 2026-05-04 | $43.69 | $41.89 | $1.80 | 481,354.0 | -1.40% |
| 2026-05-01 | $44.69 | $42.69 | $2.00 | 372,598.0 | -4.14% |
| 2026-04-30 | $47.78 | $44.18 | $3.60 | 594,361.0 | +0.67% |
| 2026-04-29 | $46.20 | $44.66 | $1.54 | 368,510.0 | -0.79% |
| 2026-04-28 | $46.38 | $44.81 | $1.57 | 632,061.0 | +3.89% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $44.69 | $35.03 | $9.66 | 8,217,089.0 | -17.33% |
| 2026-04 | $76.43 | $43.70 | $32.73 | 8,783,589.0 | -38.62% |
| 2026-03 | $87.38 | $58.16 | $29.22 | 10,393,123.0 | +10.30% |
| 2026-02 | $75.53 | $55.10 | $20.43 | 26,815,504.6 | +17.13% |
| 2026-01 | $62.80 | $50.30 | $12.50 | 91,431,002.9 | +8.54% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.50 | $44.50 | $11.00 | 49,239,825.7 | +13.00% |
| 2025-11 | $55.70 | $42.00 | $13.70 | 41,760,502.9 | +3.65% |
| 2025-10 | $53.60 | $41.40 | $12.20 | 35,971,046.0 | -14.45% |
| 2025-09 | $64.30 | $48.00 | $16.30 | 19,221,569.0 | -14.81% |
| 2025-08 | $67.35 | $56.80 | $10.55 | 12,676,969.9 | -2.75% |
| 2025-07 | $69.20 | $57.62 | $11.58 | 8,047,485.5 | -4.33% |
| 2025-06 | $83.60 | $64.20 | $19.40 | 8,168,455.2 | -21.79% |
| 2025-05 | $113.2 | $78.90 | $34.30 | 8,734,925.0 | -29.46% |
| 2025-04 | $276.7 | $116.2 | $160.5 | 12,405,730.2 | -35.84% |
| 2025-03 | $199.8 | $134.3 | $65.50 | 11,329,776.7 | +31.86% |
| 2025-02 | $151.8 | $108.2 | $43.60 | 8,697,536.9 | +14.19% |
| 2025-01 | $148.2 | $111.5 | $36.67 | 11,727,761.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $166.0 | $117.1 | $48.90 | 10,019,470.1 | -20.77% |
| 2024-11 | $202.4 | $156.3 | $46.10 | 4,483,961.8 | -18.30% |
| 2024-10 | $232.2 | $179.9 | $52.33 | 4,634,022.4 | -6.66% |
| 2024-09 | $289.2 | $206.4 | $82.80 | 3,743,576.4 | -10.30% |
| 2024-08 | $366.7 | $217.5 | $149.2 | 5,064,926.1 | -1.94% |
| 2024-07 | $286.4 | $192.2 | $94.19 | 5,964,963.2 | +0.45% |
| 2024-06 | $330.7 | $232.1 | $98.59 | 3,487,725.4 | -24.46% |
| 2024-05 | $400.7 | $296.0 | $104.7 | 4,067,275.6 | -16.55% |
| 2024-04 | $460.7 | $334.8 | $125.9 | 3,097,840.8 | +6.48% |
| 2024-03 | $409.0 | $345.0 | $64.00 | 2,628,981.3 | -3.87% |
| 2024-02 | $513.0 | $353.0 | $160.0 | 3,088,610.8 | -27.10% |
| 2024-01 | $658.0 | $460.0 | $198.0 | 2,039,534.0 | -10.12% |
0.90%
0.20%
자본화:
|
볼륨(24시간):