Stockscreener 앱 받기
5.12
0.79%
0.04
시간 외 거래:
5.15
0.03
+0.59%
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $5.25 | $5.09 | $0.16 | 10,189,892.0 | +0.79% |
| 2025-09-29 | $5.12 | $4.94 | $0.1799 | 9,469,302.0 | -0.97% |
| 2025-09-26 | $5.25 | $5.10 | $0.15 | 10,173,188.0 | -0.58% |
| 2025-09-25 | $5.34 | $5.10 | $0.2381 | 12,786,843.0 | +0.78% |
| 2025-09-24 | $5.19 | $4.92 | $0.2698 | 8,312,669.0 | +1.99% |
| 2025-09-23 | $5.07 | $4.82 | $0.25 | 11,403,643.0 | +4.15% |
| 2025-09-22 | $4.92 | $4.80 | $0.12 | 7,801,651.0 | +0.00% |
| 2025-09-19 | $4.93 | $4.80 | $0.1283 | 7,520,924.0 | -2.63% |
| 2025-09-18 | $5.02 | $4.89 | $0.1299 | 13,225,807.0 | -3.51% |
| 2025-09-17 | $5.29 | $5.03 | $0.26 | 12,045,496.0 | +1.79% |
| 2025-09-16 | $5.07 | $4.99 | $0.085 | 6,489,734.0 | +0.60% |
| 2025-09-15 | $5.21 | $5.01 | $0.205 | 10,443,153.0 | -4.57% |
| 2025-09-12 | $5.32 | $5.22 | $0.0999 | 7,132,816.0 | -0.94% |
| 2025-09-11 | $5.31 | $5.17 | $0.1399 | 8,084,009.0 | +0.76% |
| 2025-09-10 | $5.32 | $5.14 | $0.18 | 10,414,399.0 | -1.50% |
| 2025-09-09 | $5.46 | $5.31 | $0.145 | 7,339,146.0 | -1.11% |
| 2025-09-08 | $5.44 | $5.30 | $0.14 | 6,924,684.0 | -2.53% |
| 2025-09-05 | $5.68 | $5.35 | $0.335 | 10,717,689.0 | -2.12% |
| 2025-09-04 | $5.90 | $5.66 | $0.24 | 6,741,846.0 | -3.25% |
| 2025-09-03 | $6.00 | $5.84 | $0.1612 | 8,520,068.0 | -5.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.43 | $4.80 | $1.63 | 202,405,582.0 | -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% |
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% |
0.39%
자본화:
|
볼륨(24시간):