Stockscreener 앱 받기
11.74
0.40%
-0.0466
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $11.88 | $11.72 | $0.16 | 290,854.0 | -0.40% |
| 2025-12-15 | $11.83 | $11.66 | $0.1663 | 109,936.0 | +0.82% |
| 2025-12-12 | $11.74 | $11.62 | $0.12 | 196,350.0 | +1.05% |
| 2025-12-11 | $11.75 | $11.51 | $0.24 | 366,366.0 | -0.96% |
| 2025-12-10 | $11.77 | $11.58 | $0.185 | 264,962.0 | +2.73% |
| 2025-12-09 | $11.46 | $11.37 | $0.085 | 170,809.0 | -0.36% |
| 2025-12-08 | $11.55 | $11.37 | $0.1776 | 329,213.0 | -1.47% |
| 2025-12-05 | $11.69 | $11.57 | $0.11 | 93,484.0 | -0.54% |
| 2025-12-04 | $11.73 | $11.64 | $0.09 | 110,163.0 | -0.56% |
| 2025-12-03 | $11.77 | $11.56 | $0.205 | 465,199.0 | +2.53% |
| 2025-12-02 | $11.51 | $11.34 | $0.1655 | 110,895.0 | -0.69% |
| 2025-12-01 | $11.53 | $11.43 | $0.1066 | 66,418.0 | +1.15% |
| 2025-11-28 | $11.49 | $11.36 | $0.13 | 99,133.0 | -1.26% |
| 2025-11-26 | $11.62 | $11.46 | $0.17 | 362,651.0 | -1.75% |
| 2025-11-25 | $12.03 | $11.68 | $0.345 | 285,456.0 | -0.68% |
| 2025-11-24 | $11.95 | $11.73 | $0.2198 | 127,918.0 | -0.34% |
| 2025-11-21 | $11.94 | $11.67 | $0.265 | 671,735.0 | +1.31% |
| 2025-11-20 | $11.73 | $11.31 | $0.4232 | 396,864.0 | +1.53% |
| 2025-11-19 | $11.59 | $11.32 | $0.27 | 380,160.0 | +1.41% |
| 2025-11-18 | $11.49 | $11.20 | $0.29 | 490,276.0 | +2.81% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Msft Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Msft Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.88 | $11.34 | $0.54 | 2,865,503.0 | +3.25% |
| 2025-11 | $12.03 | $10.67 | $1.36 | 6,571,756.0 | +5.18% |
| 2025-10 | $11.05 | $10.13 | $0.9193 | 3,981,244.0 | +0.23% |
| 2025-09 | $11.42 | $10.78 | $0.64 | 5,322,756.0 | -2.90% |
| 2025-08 | $11.27 | $10.43 | $0.8411 | 7,423,233.0 | +5.68% |
| 2025-07 | $11.45 | $10.06 | $1.39 | 5,445,039.0 | -6.66% |
| 2025-06 | $12.30 | $11.18 | $1.12 | 2,622,719.0 | -7.86% |
| 2025-05 | $13.21 | $12.14 | $1.07 | 4,346,921.0 | -15.08% |
| 2025-04 | $16.53 | $14.24 | $2.29 | 2,985,388.0 | -5.58% |
| 2025-03 | $15.55 | $14.32 | $1.23 | 1,233,343.0 | +4.96% |
| 2025-02 | $14.88 | $13.75 | $1.13 | 2,120,240.0 | +4.69% |
| 2025-01 | $14.06 | $12.88 | $1.18 | 1,990,768.0 | +1.09% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.81 | $12.81 | $1.00 | 557,248.0 | -1.31% |
| 2024-11 | $14.36 | $13.59 | $0.765 | 1,180,647.0 | -3.91% |
| 2024-10 | $14.34 | $13.33 | $1.01 | 2,104,687.0 | +5.99% |
| 2024-09 | $14.59 | $13.26 | $1.34 | 1,899,990.0 | -3.56% |
| 2024-08 | $15.08 | $13.65 | $1.43 | 2,765,730.0 | +0.65% |
| 2024-07 | $14.13 | $12.43 | $1.70 | 1,868,803.0 | +6.98% |
| 2024-06 | $14.41 | $12.77 | $1.64 | 913,920.0 | -8.24% |
| 2024-05 | $15.06 | $13.59 | $1.47 | 1,925,456.0 | -5.96% |
| 2024-04 | $15.10 | $13.68 | $1.42 | 4,962,405.0 | +8.17% |
| 2024-03 | $14.78 | $13.60 | $1.18 | 799,158.0 | -2.17% |
| 2024-02 | $14.81 | $14.00 | $0.815 | 1,025,019.0 | -3.71% |
| 2024-01 | $16.00 | $14.20 | $1.80 | 938,999.0 | -4.90% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.21 | $15.53 | $0.68 | 671,082.0 | +0.16% |
| 2023-11 | $17.29 | $15.24 | $2.05 | 1,303,856.0 | -10.52% |
| 2023-10 | $18.84 | $16.99 | $1.85 | 1,083,010.0 | +0.00% |
0.97%
0.24%
자본화:
|
볼륨(24시간):