Stockscreener 앱 받기
9.50
1.60%
0.15
시장 영업 전:
9.55
0.05
+0.53%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $9.52 | $9.32 | $0.1961 | 48,247,027.0 | +1.60% |
| 2026-02-11 | $9.39 | $9.29 | $0.105 | 40,143,040.0 | -0.11% |
| 2026-02-10 | $9.36 | $9.29 | $0.07 | 24,060,004.0 | +0.32% |
| 2026-02-09 | $9.41 | $9.30 | $0.1099 | 18,627,575.0 | -0.43% |
| 2026-02-06 | $9.51 | $9.35 | $0.16 | 35,176,872.0 | -1.88% |
| 2026-02-05 | $9.58 | $9.46 | $0.1151 | 71,270,584.0 | +1.17% |
| 2026-02-04 | $9.49 | $9.36 | $0.1299 | 58,902,835.0 | +0.53% |
| 2026-02-03 | $9.46 | $9.28 | $0.175 | 37,608,984.0 | +0.86% |
| 2026-02-02 | $9.39 | $9.28 | $0.11 | 23,981,310.0 | -0.32% |
| 2026-01-30 | $9.41 | $9.31 | $0.0951 | 43,373,380.0 | +0.32% |
| 2026-01-29 | $9.44 | $9.28 | $0.1592 | 32,543,017.0 | +0.22% |
| 2026-01-28 | $9.32 | $9.26 | $0.0599 | 16,102,061.0 | +0.11% |
| 2026-01-27 | $9.32 | $9.28 | $0.044 | 5,585,326.0 | -0.54% |
| 2026-01-26 | $9.36 | $9.30 | $0.055 | 12,770,621.0 | -0.48% |
| 2026-01-23 | $9.39 | $9.35 | $0.045 | 15,259,202.0 | -0.05% |
| 2026-01-22 | $9.40 | $9.34 | $0.06 | 18,073,936.0 | -0.42% |
| 2026-01-21 | $9.52 | $9.37 | $0.15 | 36,950,767.0 | -1.15% |
| 2026-01-20 | $9.54 | $9.43 | $0.11 | 35,830,166.0 | +2.14% |
| 2026-01-16 | $9.36 | $9.30 | $0.055 | 23,688,857.0 | +0.11% |
| 2026-01-15 | $9.33 | $9.27 | $0.0599 | 20,958,665.0 | -0.21% |
| 2026-01-14 | $9.40 | $9.32 | $0.08 | 23,700,641.0 | +0.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $9.58 | $9.28 | $0.2965 | 406,265,258.0 | +1.71% |
| 2026-01 | $9.54 | $9.26 | $0.28 | 486,357,534.0 | -0.95% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.67 | $9.29 | $0.38 | 518,935,430.0 | -1.06% |
| 2025-11 | $9.93 | $9.39 | $0.5305 | 730,542,534.0 | +0.32% |
| 2025-10 | $9.83 | $9.33 | $0.4999 | 525,690,646.0 | -1.87% |
| 2025-09 | $10.16 | $9.59 | $0.575 | 141,270,239.0 | -3.90% |
| 2025-08 | $10.35 | $9.92 | $0.43 | 161,178,705.0 | -1.28% |
| 2025-07 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| 2025-06 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| 2025-05 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| 2025-04 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):