Stockscreener 앱 받기
12.04
4.97%
0.57
시장 영업 전:
12.38
0.34
+2.82%
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $12.04 | $11.81 | $0.2295 | 19,461,969.0 | +4.97% |
| 2025-04-02 | $11.68 | $11.42 | $0.2598 | 11,528,018.0 | -0.69% |
| 2025-04-01 | $11.70 | $11.51 | $0.1899 | 13,327,747.0 | -0.35% |
| 2025-03-31 | $11.84 | $11.55 | $0.285 | 13,676,063.0 | -0.52% |
| 2025-03-28 | $11.67 | $11.45 | $0.2249 | 9,595,690.0 | +2.01% |
| 2025-03-27 | $11.46 | $11.34 | $0.1149 | 11,961,985.0 | +0.44% |
| 2025-03-26 | $11.41 | $11.23 | $0.1756 | 9,199,089.0 | +1.07% |
| 2025-03-25 | $11.28 | $11.23 | $0.046 | 5,074,576.0 | -0.97% |
| 2025-03-24 | $11.43 | $11.33 | $0.0998 | 6,975,932.0 | -1.65% |
| 2025-03-21 | $11.67 | $11.54 | $0.1302 | 10,514,478.0 | +0.00% |
| 2025-03-20 | $11.61 | $11.45 | $0.155 | 11,999,026.0 | +0.26% |
| 2025-03-19 | $11.63 | $11.44 | $0.195 | 10,503,016.0 | -1.03% |
| 2025-03-18 | $11.68 | $11.56 | $0.1201 | 14,418,427.0 | +1.13% |
| 2025-03-17 | $11.61 | $11.46 | $0.15 | 11,068,730.0 | -0.78% |
| 2025-03-14 | $11.76 | $11.58 | $0.175 | 12,733,429.0 | -1.94% |
| 2025-03-13 | $11.87 | $11.68 | $0.195 | 17,716,341.0 | +1.28% |
| 2025-03-12 | $11.79 | $11.59 | $0.1951 | 22,205,505.0 | -0.43% |
| 2025-03-11 | $11.82 | $11.59 | $0.23 | 19,813,148.0 | +0.77% |
| 2025-03-10 | $11.74 | $11.47 | $0.2675 | 14,918,509.0 | +2.65% |
| 2025-03-07 | $11.54 | $11.30 | $0.2333 | 15,039,159.0 | -0.35% |
| 2025-03-06 | $11.44 | $11.24 | $0.1901 | 12,330,141.0 | +1.79% |
| 2025-03-05 | $11.38 | $11.15 | $0.2299 | 15,228,052.0 | -1.15% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $12.04 | $11.42 | $0.6198 | 63,779,703.0 | +3.88% |
| 2025-03 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| 2025-02 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| 2025-01 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| 2024-11 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| 2024-10 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| 2024-09 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| 2024-08 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| 2024-07 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| 2024-06 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| 2024-05 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| 2024-04 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| 2024-03 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| 2024-02 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| 2024-01 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.11 | $13.23 | $0.88 | 117,120,533.0 | -5.27% |
| 2023-11 | $15.23 | $13.96 | $1.27 | 190,216,592.0 | -8.00% |
| 2023-10 | $15.57 | $14.53 | $1.05 | 188,440,390.0 | +2.76% |
| 2023-09 | $15.01 | $14.15 | $0.86 | 94,632,913.0 | +4.21% |
| 2023-08 | $14.77 | $13.93 | $0.84 | 119,211,579.0 | +2.30% |
| 2023-07 | $14.49 | $13.85 | $0.6399 | 79,959,053.0 | -2.45% |
| 2023-06 | $15.41 | $14.24 | $1.17 | 87,143,585.0 | -7.10% |
| 2023-05 | $15.81 | $15.20 | $0.61 | 72,645,161.0 | +0.20% |
| 2023-04 | $15.79 | $15.31 | $0.48 | 57,734,447.0 | -1.03% |
| 2023-03 | $16.77 | $15.48 | $1.29 | 122,369,357.0 | -3.61% |
| 2023-02 | $16.18 | $15.15 | $1.03 | 81,456,552.0 | +3.01% |
| 2023-01 | $16.71 | $15.53 | $1.18 | 85,187,476.0 | -5.51% |
3.72%
자본화:
|
볼륨(24시간):