Stockscreener 앱 받기
14.09
0.07%
0.010
시장 영업 전:
14.56
0.47
+3.34%
Defiance Daily Target 2 X Long Smci Etf 주식 (SMCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $14.62 | $13.00 | $1.62 | 4,777,714.0 | +0.07% |
| 2026-09-23 | $14.94 | $13.64 | $1.29 | 6,455,191.0 | -0.42% |
| 2026-09-22 | $14.29 | $13.43 | $0.86 | 3,807,649.0 | +1.43% |
| 2026-09-21 | $14.28 | $13.17 | $1.11 | 5,746,200.0 | +10.63% |
| 2026-09-18 | $13.44 | $12.10 | $1.34 | 4,235,488.0 | -6.39% |
| 2026-09-17 | $13.86 | $11.90 | $1.96 | 7,382,677.0 | +18.80% |
| 2026-09-16 | $11.46 | $10.44 | $1.02 | 4,084,471.0 | +6.69% |
| 2026-09-15 | $11.75 | $10.60 | $1.15 | 3,229,389.0 | -6.10% |
| 2026-09-14 | $12.21 | $11.06 | $1.15 | 4,304,790.0 | -16.65% |
| 2026-09-11 | $13.80 | $11.97 | $1.83 | 4,633,165.0 | +14.32% |
| 2026-09-10 | $13.11 | $11.86 | $1.25 | 3,479,589.0 | -8.13% |
| 2026-09-09 | $13.77 | $12.85 | $0.92 | 3,921,477.0 | -6.58% |
| 2026-09-08 | $14.71 | $13.44 | $1.27 | 3,906,084.0 | +3.21% |
| 2026-09-04 | $14.25 | $12.33 | $1.92 | 6,324,443.0 | +8.94% |
| 2026-09-03 | $12.52 | $10.96 | $1.55 | 5,175,458.0 | +4.59% |
| 2026-09-02 | $12.33 | $10.92 | $1.41 | 5,083,939.0 | +1.38% |
| 2026-09-01 | $11.88 | $10.97 | $0.911 | 3,537,008.0 | -3.09% |
| 2026-08-31 | $12.17 | $11.25 | $0.92 | 2,487,703.0 | +1.01% |
| 2026-08-28 | $13.11 | $11.73 | $1.38 | 4,283,554.0 | -7.28% |
| 2026-08-27 | $13.45 | $12.17 | $1.28 | 5,962,456.0 | +5.45% |
| 2026-08-26 | $12.70 | $12.00 | $0.70 | 3,610,581.0 | -5.61% |
Defiance Daily Target 2 X Long Smci Etf 주식 (SMCX) 연도별 가격 이력
이 심층 분석에서는 Defiance Daily Target 2 X Long Smci Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Daily Target 2 X Long Smci Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Daily Target 2 X Long Smci Etf 주식 (SMCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $14.94 | $10.44 | $4.50 | 84,862,446.0 | +17.71% |
| 2026-08 | $15.71 | $7.03 | $8.68 | 161,494,872.0 | +58.33% |
| 2026-07 | $10.20 | $5.46 | $4.74 | 140,466,483.0 | -15.25% |
| 2026-06 | $36.02 | $8.00 | $28.02 | 141,075,818.0 | -69.57% |
| 2026-05 | $31.87 | $11.05 | $20.82 | 62,936,343.0 | +154.65% |
| 2026-04 | $14.18 | $7.75 | $6.43 | 71,938,627.0 | +34.78% |
| 2026-03 | $26.10 | $6.48 | $19.62 | 91,367,865.5 | -65.34% |
| 2026-02 | $30.18 | $20.72 | $9.46 | 33,088,074.0 | +14.18% |
| 2026-01 | $28.92 | $19.92 | $9.00 | 33,287,069.5 | -5.35% |
Defiance Daily Target 2 X Long Smci Etf 주식 (SMCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.88 | $23.42 | $13.46 | 21,094,194.5 | -29.12% |
| 2025-11 | $87.56 | $28.07 | $59.49 | 21,079,022.5 | -60.80% |
| 2025-10 | $114.4 | $71.16 | $43.28 | 26,633,804.0 | +8.65% |
| 2025-09 | $80.16 | $54.73 | $25.43 | 21,354,012.5 | +28.17% |
| 2025-08 | $136.0 | $60.36 | $75.64 | 23,191,318.0 | -55.20% |
| 2025-07 | $151.2 | $86.82 | $64.40 | 21,485,460.0 | +36.92% |
| 2025-06 | $104.8 | $68.70 | $36.10 | 32,283,094.5 | +39.63% |
| 2025-05 | $102.7 | $44.19 | $58.51 | 54,028,901.5 | +44.73% |
| 2025-04 | $72.42 | $38.24 | $34.18 | 37,850,846.5 | -24.39% |
| 2025-03 | $119.3 | $56.72 | $62.58 | 36,637,890.5 | -40.00% |
| 2025-02 | $298.3 | $51.06 | $247.3 | 41,151,107.5 | +69.29% |
| 2025-01 | $121.3 | $58.04 | $63.28 | 13,413,235.5 | -18.93% |
Defiance Daily Target 2 X Long Smci Etf 주식 (SMCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $203.4 | $76.55 | $126.9 | 23,305,188.0 | -21.28% |
| 2024-11 | $149.1 | $33.60 | $115.5 | 18,356,848.8 | -7.31% |
| 2024-10 | $442.0 | $93.80 | $348.2 | 2,447,490.8 | -64.82% |
| 2024-09 | $428.8 | $244.4 | $184.4 | 468,320.8 | -14.82% |
| 2024-08 | $796.6 | $270.4 | $526.2 | 130,138.1 | +0.00% |
0.20%
0.41%
자본화:
|
볼륨(24시간):