Stockscreener 앱 받기
9.59
1.75%
0.165
Direxion Daily Msft Bear 1 X Etf 주식 (MSFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $9.62 | $9.39 | $0.225 | 1,763,315.0 | +1.75% |
| 2026-10-13 | $9.43 | $9.29 | $0.1399 | 1,710,335.0 | -0.42% |
| 2026-10-12 | $9.55 | $9.44 | $0.1151 | 1,147,407.0 | -1.06% |
| 2026-10-09 | $9.73 | $9.53 | $0.20 | 1,186,488.0 | -2.33% |
| 2026-10-08 | $9.87 | $9.61 | $0.26 | 1,598,123.0 | +1.36% |
| 2026-10-07 | $9.76 | $9.62 | $0.1349 | 660,468.0 | -0.05% |
| 2026-10-06 | $9.68 | $9.55 | $0.1231 | 1,576,192.0 | -0.75% |
| 2026-10-05 | $9.81 | $9.61 | $0.20 | 1,851,099.0 | -1.49% |
| 2026-10-02 | $9.96 | $9.80 | $0.1601 | 822,407.0 | -0.89% |
| 2026-10-01 | $9.99 | $9.79 | $0.1991 | 1,716,431.0 | +0.19% |
| 2026-09-30 | $10.00 | $9.83 | $0.17 | 1,383,993.0 | -0.83% |
| 2026-09-29 | $10.17 | $9.96 | $0.21 | 1,562,251.0 | +0.10% |
| 2026-09-28 | $10.16 | $9.96 | $0.1997 | 1,517,399.0 | +1.33% |
| 2026-09-25 | $10.29 | $9.84 | $0.45 | 3,565,834.0 | -3.62% |
| 2026-09-24 | $10.41 | $10.26 | $0.15 | 1,174,232.0 | +0.45% |
| 2026-09-23 | $10.31 | $10.04 | $0.27 | 960,106.0 | -0.46% |
| 2026-09-22 | $10.36 | $10.07 | $0.285 | 871,535.0 | -0.02% |
| 2026-09-21 | $10.48 | $10.26 | $0.22 | 885,048.0 | -1.56% |
| 2026-09-18 | $10.48 | $10.35 | $0.135 | 748,005.0 | +0.93% |
| 2026-09-17 | $10.44 | $10.27 | $0.17 | 1,603,561.0 | -1.52% |
| 2026-09-16 | $10.56 | $10.39 | $0.17 | 993,788.0 | +1.25% |
| 2026-09-15 | $10.39 | $10.18 | $0.21 | 1,227,051.0 | +1.87% |
Direxion Daily Msft Bear 1 X Etf 주식 (MSFD) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Msft Bear 1 X Etf 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Msft Bear 1 X Etf 주식 (MSFD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.99 | $9.29 | $0.6971 | 14,032,265.0 | -3.68% |
| 2026-09 | $10.59 | $9.83 | $0.76 | 27,730,545.0 | -2.00% |
| 2026-08 | $10.87 | $9.94 | $0.93 | 40,503,650.0 | -8.55% |
| 2026-07 | $14.17 | $11.07 | $3.10 | 26,364,093.0 | -21.82% |
| 2026-06 | $15.19 | $11.61 | $3.58 | 25,941,452.0 | +18.02% |
| 2026-05 | $13.57 | $12.03 | $1.54 | 53,222,864.0 | -9.62% |
| 2026-04 | $14.99 | $12.57 | $2.42 | 29,886,932.0 | -9.63% |
| 2026-03 | $15.33 | $13.29 | $2.04 | 54,342,374.0 | +5.51% |
| 2026-02 | $14.37 | $12.81 | $1.56 | 17,835,491.0 | +8.97% |
| 2026-01 | $13.01 | $11.37 | $1.64 | 11,509,911.0 | +11.34% |
Direxion Daily Msft Bear 1 X Etf 주식 (MSFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.88 | $11.34 | $0.54 | 4,548,891.0 | +0.40% |
| 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 Etf 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):