Stockscreener 앱 받기
10.38
7.32%
-0.82
시간 외 거래:
10.48
0.10
+0.96%
Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 (NRGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $11.00 | $10.36 | $0.64 | 113,827.0 | -7.32% |
| 2026-10-12 | $11.28 | $10.89 | $0.3868 | 37,897.0 | -4.52% |
| 2026-10-09 | $11.77 | $11.15 | $0.615 | 46,359.0 | +2.15% |
| 2026-10-08 | $12.14 | $11.41 | $0.73 | 116,192.0 | -10.16% |
| 2026-10-07 | $13.06 | $12.23 | $0.83 | 27,660.0 | -1.15% |
| 2026-10-06 | $13.29 | $12.68 | $0.61 | 17,225.0 | -0.46% |
| 2026-10-05 | $13.82 | $12.71 | $1.12 | 29,008.0 | -3.04% |
| 2026-10-02 | $14.25 | $13.32 | $0.9297 | 16,884.0 | -0.54% |
| 2026-10-01 | $14.77 | $13.47 | $1.30 | 28,380.0 | -7.76% |
| 2026-09-30 | $14.76 | $14.20 | $0.56 | 19,246.0 | -1.02% |
| 2026-09-29 | $15.16 | $14.64 | $0.515 | 15,386.0 | +1.68% |
| 2026-09-28 | $14.57 | $13.84 | $0.73 | 52,200.0 | +0.76% |
| 2026-09-25 | $14.70 | $14.26 | $0.4399 | 57,831.0 | +3.23% |
| 2026-09-24 | $14.00 | $13.32 | $0.68 | 45,195.0 | -2.63% |
| 2026-09-23 | $14.53 | $13.84 | $0.6913 | 39,637.0 | -3.72% |
| 2026-09-22 | $15.00 | $13.89 | $1.11 | 107,387.0 | +6.19% |
| 2026-09-21 | $14.12 | $12.96 | $1.16 | 79,224.0 | +9.81% |
| 2026-09-18 | $12.91 | $12.50 | $0.4099 | 28,272.0 | -0.31% |
| 2026-09-17 | $13.55 | $12.65 | $0.90 | 76,513.0 | -1.54% |
| 2026-09-16 | $13.19 | $12.57 | $0.615 | 126,070.0 | +7.62% |
| 2026-09-15 | $12.91 | $11.72 | $1.19 | 135,836.0 | -7.72% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 (NRGD) 연도별 가격 이력
이 심층 분석에서는 Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 (NRGD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.77 | $10.36 | $4.41 | 433,432.0 | -28.92% |
| 2026-09 | $15.16 | $11.72 | $3.44 | 1,153,420.0 | +0.71% |
| 2026-08 | $22.46 | $13.80 | $8.67 | 808,378.0 | -23.60% |
| 2026-07 | $32.80 | $18.36 | $14.44 | 498,889.0 | -41.11% |
| 2026-06 | $32.72 | $23.23 | $9.49 | 623,651.0 | +12.94% |
| 2026-05 | $32.53 | $22.46 | $10.07 | 593,418.0 | +11.69% |
| 2026-04 | $38.28 | $24.13 | $14.15 | 721,058.0 | +2.16% |
| 2026-03 | $39.60 | $22.20 | $17.40 | 476,952.0 | -38.99% |
| 2026-02 | $60.05 | $40.70 | $19.35 | 19,547.0 | -28.29% |
| 2026-01 | $79.02 | $53.50 | $25.52 | 42,613.0 | -29.21% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 (NRGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $85.65 | $69.00 | $16.65 | 25,928.0 | +4.45% |
| 2025-11 | $91.22 | $73.15 | $18.07 | 14,094.0 | -9.92% |
| 2025-10 | $96.22 | $78.50 | $17.72 | 25,001.0 | +6.73% |
| 2025-09 | $90.65 | $69.10 | $21.55 | 37,362.0 | -0.82% |
| 2025-08 | $106.1 | $79.00 | $27.12 | 12,486.0 | -16.08% |
| 2025-07 | $114.7 | $88.03 | $26.62 | 10,859.0 | -16.89% |
| 2025-06 | $133.1 | $95.25 | $37.84 | 14,316.0 | -15.40% |
| 2025-05 | $160.0 | $113.7 | $46.27 | 5,111.0 | -14.46% |
| 2025-04 | $233.7 | $117.6 | $116.0 | 14,547.0 | +32.04% |
| 2025-03 | $168.3 | $116.7 | $51.64 | 2,701.0 | -9.00% |
| 2025-02 | $138.9 | $119.4 | $19.48 | 437.0 | +0.00% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns 주식 (NRGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $933.6 | $800.2 | $133.4 | 28,595.0 | -1.28% |
| 2024-06 | $968.0 | $821.6 | $146.4 | 46,972.0 | +3.84% |
| 2024-05 | $879.7 | $739.5 | $140.2 | 94,350.0 | +7.03% |
| 2024-04 | $755.4 | $615.0 | $140.4 | 182,596.0 | +4.41% |
| 2024-03 | $1,012.0 | $723.0 | $289.0 | 166,487.0 | -28.77% |
| 2024-02 | $1,126.4 | $970.0 | $156.4 | 172,161.0 | -6.64% |
| 2024-01 | $1,349.0 | $1,025.0 | $324.0 | 137,597.0 | -5.31% |
0.20%
0.02%
자본화:
|
볼륨(24시간):