Stockscreener 앱 받기
10.91
0.37%
-0.04
시간 외 거래:
10.91
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $10.96 | $10.90 | $0.056 | 10,524,168.0 | -0.37% |
| 2024-11-21 | $11.06 | $10.91 | $0.1499 | 16,908,644.0 | -0.54% |
| 2024-11-20 | $11.11 | $10.99 | $0.115 | 11,718,295.0 | +0.00% |
| 2024-11-19 | $11.12 | $10.98 | $0.135 | 7,806,967.0 | -0.27% |
| 2024-11-18 | $11.09 | $11.01 | $0.08 | 5,148,981.0 | -0.36% |
| 2024-11-15 | $11.12 | $11.00 | $0.12 | 7,706,940.0 | +1.28% |
| 2024-11-14 | $10.94 | $10.85 | $0.0903 | 7,492,967.0 | +0.74% |
| 2024-11-13 | $10.90 | $10.82 | $0.08 | 4,922,663.0 | +0.00% |
| 2024-11-12 | $10.91 | $10.82 | $0.0879 | 6,531,676.0 | +0.28% |
| 2024-11-11 | $10.86 | $10.80 | $0.0551 | 4,469,242.0 | +0.00% |
| 2024-11-08 | $10.87 | $10.81 | $0.06 | 5,723,480.0 | -0.46% |
| 2024-11-07 | $10.92 | $10.85 | $0.07 | 7,881,932.0 | -0.73% |
| 2024-11-06 | $11.06 | $10.94 | $0.125 | 7,488,609.0 | -2.49% |
| 2024-11-05 | $11.35 | $11.23 | $0.12 | 5,824,510.0 | -1.06% |
| 2024-11-04 | $11.41 | $11.31 | $0.095 | 5,821,748.0 | +0.26% |
| 2024-11-01 | $11.35 | $11.26 | $0.0925 | 5,565,731.0 | -0.44% |
| 2024-10-31 | $11.38 | $11.25 | $0.13 | 5,736,755.0 | +1.97% |
| 2024-10-30 | $11.17 | $11.09 | $0.076 | 2,396,901.0 | +0.27% |
| 2024-10-29 | $11.19 | $11.09 | $0.095 | 2,495,100.0 | +0.00% |
| 2024-10-28 | $11.14 | $11.10 | $0.04 | 3,870,519.0 | -0.36% |
| 2024-10-25 | $11.19 | $11.06 | $0.13 | 5,446,322.0 | +0.09% |
| 2024-10-24 | $11.21 | $11.14 | $0.0671 | 4,045,151.0 | -0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.41 | $10.80 | $0.61 | 132,060,721.0 | -4.13% |
| 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% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.81 | $15.52 | $1.29 | 85,663,089.0 | +5.63% |
| 2022-11 | $17.27 | $15.63 | $1.64 | 72,608,074.0 | -5.33% |
| 2022-10 | $18.32 | $16.36 | $1.96 | 94,467,388.0 | -7.66% |
| 2022-09 | $17.88 | $15.62 | $2.26 | 78,932,931.0 | +9.96% |
| 2022-08 | $16.27 | $14.89 | $1.38 | 61,107,524.0 | +4.30% |
| 2022-07 | $17.33 | $15.56 | $1.77 | 74,138,029.0 | -8.51% |
| 2022-06 | $17.79 | $15.55 | $2.24 | 86,194,365.0 | +8.26% |
| 2022-05 | $17.08 | $15.21 | $1.87 | 110,562,357.0 | -0.88% |
| 2022-04 | $15.90 | $14.36 | $1.54 | 54,096,523.0 | +9.14% |
| 2022-03 | $15.93 | $14.22 | $1.71 | 69,229,433.0 | -4.15% |
| 2022-02 | $16.13 | $14.51 | $1.62 | 60,604,945.0 | +2.64% |
| 2022-01 | $15.79 | $13.90 | $1.89 | 42,612,643.0 | +5.27% |
0.73%
자본화:
|
볼륨(24시간):