Stockscreener 앱 받기
16.46
1.05%
-0.181
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.30 | $16.22 | $1.09 | 2,725,781.0 | -1.14% |
| 2024-11-20 | $17.29 | $16.38 | $0.9141 | 3,070,368.0 | +0.60% |
| 2024-11-19 | $17.69 | $16.39 | $1.30 | 1,938,126.0 | -5.05% |
| 2024-11-18 | $17.94 | $17.14 | $0.795 | 1,966,866.0 | -1.80% |
| 2024-11-15 | $18.02 | $16.93 | $1.09 | 3,881,816.0 | +8.37% |
| 2024-11-14 | $16.48 | $15.99 | $0.49 | 3,073,545.0 | +1.24% |
| 2024-11-13 | $16.39 | $15.63 | $0.7555 | 2,853,514.0 | -0.12% |
| 2024-11-12 | $16.63 | $16.13 | $0.50 | 2,306,475.0 | -2.06% |
| 2024-11-11 | $16.97 | $16.49 | $0.4759 | 1,771,305.0 | -0.18% |
| 2024-11-08 | $16.78 | $16.27 | $0.51 | 1,581,663.0 | +1.28% |
| 2024-11-07 | $17.23 | $16.17 | $1.06 | 3,125,138.0 | -6.84% |
| 2024-11-06 | $18.37 | $17.49 | $0.8762 | 2,846,324.0 | -7.63% |
| 2024-11-05 | $19.77 | $18.93 | $0.84 | 1,552,656.0 | -5.14% |
| 2024-11-04 | $20.24 | $19.52 | $0.72 | 1,619,886.0 | +1.16% |
| 2024-11-01 | $20.24 | $19.33 | $0.91 | 1,553,196.0 | -2.61% |
| 2024-10-31 | $20.56 | $19.21 | $1.35 | 3,087,803.0 | +8.89% |
| 2024-10-30 | $18.69 | $17.99 | $0.70 | 2,679,025.0 | +1.08% |
| 2024-10-29 | $19.59 | $18.29 | $1.30 | 2,566,897.0 | -4.74% |
| 2024-10-28 | $19.49 | $18.93 | $0.56 | 1,160,796.0 | -0.21% |
| 2024-10-25 | $19.63 | $18.71 | $0.92 | 2,761,096.0 | -1.42% |
| 2024-10-24 | $20.10 | $19.60 | $0.4999 | 2,218,965.0 | -2.04% |
| 2024-10-23 | $20.55 | $19.09 | $1.46 | 2,444,603.0 | +6.34% |
| 2024-10-22 | $19.47 | $18.71 | $0.7583 | 2,265,521.0 | -0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.24 | $15.63 | $4.61 | 35,866,659.0 | -19.09% |
| 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% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $679.2 | $401.5 | $277.7 | 1,770,520.6 | +27.14% |
| 2022-11 | $885.2 | $465.0 | $420.2 | 1,859,492.7 | -36.67% |
| 2022-10 | $830.8 | $551.2 | $279.6 | 2,302,958.9 | +13.88% |
| 2022-09 | $646.0 | $435.8 | $210.2 | 2,961,234.5 | +32.79% |
| 2022-08 | $504.1 | $365.8 | $138.3 | 2,312,043.7 | +6.87% |
| 2022-07 | $685.6 | $447.0 | $238.6 | 1,443,163.7 | -30.33% |
| 2022-06 | $798.6 | $516.1 | $282.5 | 1,785,316.1 | +8.09% |
| 2022-05 | $981.0 | $551.5 | $429.5 | 1,697,617.3 | -10.90% |
| 2022-04 | $748.8 | $347.1 | $401.7 | 1,668,547.4 | +68.77% |
| 2022-03 | $826.2 | $352.6 | $473.6 | 1,566,019.8 | -26.32% |
| 2022-02 | $740.0 | $420.1 | $319.9 | 1,227,358.7 | +17.60% |
| 2022-01 | $645.9 | $362.6 | $283.3 | 1,374,543.9 | +19.21% |
1.36%
자본화:
|
볼륨(24시간):