Stockscreener 앱 받기
31.01
0.58%
0.18
시장 영업 전:
31.33
0.32
+1.03%
Microsectors Fang 3 X Leveraged Etns 주식 (FNGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-05 | $31.49 | $30.39 | $1.10 | 2,888,658.0 | +0.58% |
| 2025-11-04 | $32.34 | $30.62 | $1.72 | 5,129,512.0 | -6.03% |
| 2025-11-03 | $33.78 | $32.54 | $1.24 | 2,989,320.0 | +0.86% |
| 2025-10-31 | $34.14 | $32.27 | $1.87 | 4,992,244.0 | +1.24% |
| 2025-10-30 | $33.38 | $31.82 | $1.56 | 5,710,091.0 | -5.33% |
| 2025-10-29 | $34.06 | $33.05 | $1.01 | 5,351,503.0 | +2.11% |
| 2025-10-28 | $33.58 | $32.34 | $1.24 | 6,592,324.0 | +4.33% |
| 2025-10-27 | $31.97 | $31.28 | $0.69 | 4,391,345.0 | +5.22% |
| 2025-10-24 | $30.61 | $29.93 | $0.68 | 4,172,309.0 | +3.03% |
| 2025-10-23 | $29.52 | $28.75 | $0.77 | 3,940,512.0 | +2.44% |
| 2025-10-22 | $29.57 | $27.82 | $1.75 | 5,924,510.0 | -4.59% |
| 2025-10-21 | $30.13 | $29.67 | $0.4599 | 3,573,560.0 | +0.23% |
| 2025-10-20 | $30.05 | $28.93 | $1.12 | 4,768,031.0 | +5.63% |
| 2025-10-17 | $28.58 | $27.27 | $1.31 | 4,833,560.0 | +1.25% |
| 2025-10-16 | $29.45 | $27.32 | $2.13 | 7,440,333.0 | -1.54% |
| 2025-10-15 | $29.24 | $27.66 | $1.57 | 5,419,293.0 | +1.14% |
| 2025-10-14 | $28.94 | $27.25 | $1.69 | 7,891,613.0 | -4.96% |
| 2025-10-13 | $29.66 | $28.51 | $1.15 | 5,633,377.0 | +7.63% |
| 2025-10-10 | $31.02 | $27.45 | $3.57 | 16,688,868.0 | -9.70% |
| 2025-10-09 | $30.51 | $29.91 | $0.60 | 3,169,311.0 | +0.79% |
| 2025-10-08 | $30.29 | $29.09 | $1.20 | 5,548,330.0 | +4.63% |
| 2025-10-07 | $29.52 | $28.35 | $1.17 | 4,935,393.0 | -1.13% |
Microsectors Fang 3 X Leveraged Etns 주식 (FNGU) 연도별 가격 이력
이 심층 분석에서는 Microsectors Fang 3 X Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Fang 3 X Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Fang 3 X Leveraged Etns 주식 (FNGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.78 | $30.39 | $3.39 | 13,896,148.0 | -4.67% |
| 2025-10 | $34.14 | $27.25 | $6.89 | 129,195,026.0 | +11.56% |
| 2025-09 | $31.15 | $23.51 | $7.64 | 112,183,212.0 | +15.44% |
| 2025-08 | $26.89 | $23.15 | $3.74 | 106,830,766.0 | -1.21% |
| 2025-07 | $27.16 | $23.10 | $4.06 | 109,550,609.0 | +2.73% |
| 2025-06 | $24.99 | $21.83 | $3.16 | 30,418,339.0 | -95.25% |
| 2025-02 | $690.5 | $477.0 | $213.5 | 13,299,605.0 | -16.24% |
| 2025-01 | $694.6 | $534.2 | $160.4 | 14,248,942.0 | +7.10% |
Microsectors Fang 3 X Leveraged Etns 주식 (FNGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $697.9 | $506.3 | $191.6 | 14,912,357.0 | +19.33% |
| 2024-11 | $543.8 | $425.3 | $118.4 | 14,631,314.0 | +19.92% |
| 2024-10 | $484.1 | $382.2 | $101.9 | 16,693,754.0 | +3.42% |
| 2024-09 | $430.8 | $315.3 | $115.5 | 18,622,112.0 | +5.67% |
| 2024-08 | $438.9 | $254.0 | $184.9 | 23,097,055.0 | -5.57% |
| 2024-07 | $563.9 | $357.8 | $206.1 | 23,513,148.0 | -7.78% |
| 2024-06 | $472.1 | $339.0 | $133.1 | 14,873,126.0 | +29.75% |
| 2024-05 | $379.5 | $284.9 | $94.63 | 18,201,093.0 | +17.16% |
| 2024-04 | $354.9 | $252.3 | $102.5 | 24,314,576.0 | -10.46% |
| 2024-03 | $348.6 | $297.0 | $51.57 | 20,357,576.0 | +1.46% |
| 2024-02 | $351.2 | $256.1 | $95.14 | 25,789,135.0 | +28.04% |
| 2024-01 | $286.7 | $204.9 | $81.81 | 29,820,818.0 | +8.08% |
Microsectors Fang 3 X Leveraged Etns 주식 (FNGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.2 | $183.8 | $61.41 | 28,168,799.0 | +16.43% |
| 2023-11 | $211.1 | $141.0 | $70.16 | 36,018,932.0 | +43.32% |
| 2023-10 | $178.9 | $125.9 | $53.00 | 53,550,782.0 | -7.03% |
| 2023-09 | $191.1 | $138.0 | $53.10 | 36,184,160.0 | -18.30% |
| 2023-08 | $205.7 | $143.2 | $62.53 | 50,747,371.0 | -10.34% |
| 2023-07 | $228.0 | $174.7 | $53.27 | 36,695,006.0 | +9.48% |
| 2023-06 | $203.5 | $151.3 | $52.25 | 50,054,472.0 | +22.07% |
| 2023-05 | $162.2 | $90.56 | $71.68 | 63,053,313.0 | +57.13% |
| 2023-04 | $103.7 | $81.64 | $22.06 | 47,373,497.0 | -5.66% |
| 2023-03 | $103.6 | $61.20 | $42.38 | 56,662,524.0 | +39.38% |
| 2023-02 | $97.21 | $68.67 | $28.54 | 45,677,372.0 | +6.87% |
| 2023-01 | $74.78 | $36.64 | $38.14 | 62,058,256.0 | +60.49% |
0.48%
자본화:
|
볼륨(24시간):