Stockscreener 앱 받기
10.73
0.57%
0.0605
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $10.73 | $10.67 | $0.0649 | 1,023,264.0 | +0.57% |
| 2025-02-20 | $10.73 | $10.64 | $0.0879 | 7,122,895.0 | +0.57% |
| 2025-02-19 | $10.68 | $10.61 | $0.07 | 4,372,242.0 | -0.38% |
| 2025-02-18 | $10.70 | $10.64 | $0.0549 | 10,038,891.0 | -0.14% |
| 2025-02-14 | $10.68 | $10.65 | $0.03 | 3,581,427.0 | +0.14% |
| 2025-02-13 | $10.77 | $10.65 | $0.1201 | 3,842,993.0 | -1.11% |
| 2025-02-12 | $10.86 | $10.74 | $0.1144 | 4,230,229.0 | +0.28% |
| 2025-02-11 | $10.78 | $10.72 | $0.0585 | 3,287,443.0 | +0.00% |
| 2025-02-10 | $10.78 | $10.73 | $0.0486 | 3,824,377.0 | -0.65% |
| 2025-02-07 | $10.82 | $10.68 | $0.145 | 5,098,453.0 | +1.03% |
| 2025-02-06 | $10.77 | $10.70 | $0.0658 | 5,918,538.0 | -0.28% |
| 2025-02-05 | $10.84 | $10.73 | $0.1099 | 4,333,065.0 | -0.46% |
| 2025-02-04 | $10.86 | $10.77 | $0.0897 | 6,015,217.0 | -0.65% |
| 2025-02-03 | $10.98 | $10.80 | $0.1799 | 9,911,835.0 | +0.74% |
| 2025-01-31 | $10.79 | $10.63 | $0.16 | 7,947,761.0 | +0.47% |
| 2025-01-30 | $10.79 | $10.68 | $0.1095 | 6,661,370.0 | -0.37% |
| 2025-01-29 | $10.82 | $10.72 | $0.0941 | 5,613,635.0 | +0.37% |
| 2025-01-28 | $10.84 | $10.70 | $0.14 | 4,812,087.0 | -0.74% |
| 2025-01-27 | $10.89 | $10.80 | $0.09 | 9,749,228.0 | +1.31% |
| 2025-01-24 | $10.68 | $10.60 | $0.0781 | 3,840,093.0 | +0.28% |
| 2025-01-23 | $10.69 | $10.62 | $0.07 | 2,253,439.0 | -0.47% |
| 2025-01-22 | $10.69 | $10.65 | $0.04 | 5,506,715.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $10.98 | $10.61 | $0.3699 | 72,600,869.0 | -0.37% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):