Stockscreener 앱 받기
10.82
0.92%
-0.10
시간 외 거래:
10.83
0.010
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-01-17 | $10.87 | $10.79 | $0.075 | 6,178,605.0 | -0.92% |
| 2025-01-16 | $10.94 | $10.88 | $0.0649 | 9,479,420.0 | +0.09% |
| 2025-01-15 | $10.97 | $10.88 | $0.0894 | 6,270,770.0 | -1.71% |
| 2025-01-14 | $11.18 | $11.05 | $0.12 | 10,338,983.0 | -0.09% |
| 2025-01-13 | $11.23 | $11.11 | $0.12 | 12,001,788.0 | -0.18% |
| 2025-01-10 | $11.17 | $11.03 | $0.14 | 15,548,286.0 | +1.64% |
| 2025-01-08 | $11.04 | $10.94 | $0.1001 | 13,125,794.0 | -0.09% |
| 2025-01-07 | $11.00 | $10.80 | $0.1975 | 11,088,791.0 | +1.01% |
| 2025-01-06 | $10.87 | $10.76 | $0.1099 | 9,462,286.0 | -0.55% |
| 2025-01-03 | $11.01 | $10.89 | $0.1199 | 10,205,701.0 | -1.18% |
| 2025-01-02 | $11.11 | $10.91 | $0.1999 | 19,008,513.0 | +0.27% |
| 2024-12-31 | $11.03 | $10.91 | $0.12 | 13,087,298.0 | +0.55% |
| 2024-12-30 | $11.03 | $10.89 | $0.14 | 9,189,990.0 | +1.11% |
| 2024-12-27 | $10.91 | $10.78 | $0.1298 | 8,422,849.0 | +1.12% |
| 2024-12-26 | $10.77 | $10.69 | $0.08 | 4,798,016.0 | +0.00% |
| 2024-12-24 | $10.81 | $10.71 | $0.105 | 3,627,886.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $11.23 | $10.76 | $0.4699 | 128,887,542.0 | -1.73% |
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% |
0.56%
자본화:
|
볼륨(24시간):