Stockscreener 앱 받기
9.26
0.75%
-0.07
시장 영업 전:
9.24
-0.02
-0.22%
Direxion Daily S P 500 Bear 1 X Etf 주식 (SPDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $9.33 | $9.24 | $0.0898 | 27,935,131.0 | -0.75% |
| 2026-04-14 | $9.42 | $9.32 | $0.0999 | 37,979,853.0 | -1.06% |
| 2026-04-13 | $9.57 | $9.43 | $0.14 | 52,636,694.0 | -1.05% |
| 2026-04-10 | $9.54 | $9.49 | $0.05 | 45,053,392.0 | +0.11% |
| 2026-04-09 | $9.61 | $9.50 | $0.1099 | 74,013,737.0 | -0.63% |
| 2026-04-08 | $9.64 | $9.55 | $0.09 | 87,665,583.0 | -2.44% |
| 2026-04-07 | $9.94 | $9.81 | $0.13 | 124,206,704.0 | +0.00% |
| 2026-04-06 | $9.87 | $9.81 | $0.055 | 102,252,381.0 | -0.51% |
| 2026-04-02 | $10.03 | $9.83 | $0.1994 | 125,246,835.0 | +0.10% |
| 2026-04-01 | $9.90 | $9.81 | $0.09 | 90,392,303.0 | -0.90% |
| 2026-03-31 | $10.14 | $9.92 | $0.22 | 177,430,767.0 | -2.74% |
| 2026-03-30 | $10.28 | $10.10 | $0.18 | 104,562,302.0 | +0.29% |
| 2026-03-27 | $10.22 | $10.07 | $0.15 | 125,407,814.0 | +1.80% |
| 2026-03-26 | $10.03 | $9.87 | $0.16 | 128,152,870.0 | +1.73% |
| 2026-03-25 | $9.89 | $9.78 | $0.1094 | 114,446,101.0 | -0.51% |
| 2026-03-24 | $9.95 | $9.84 | $0.11 | 137,350,913.0 | -0.10% |
| 2026-03-23 | $9.94 | $9.80 | $0.14 | 136,393,351.0 | -1.20% |
| 2026-03-20 | $10.08 | $9.89 | $0.1851 | 131,587,374.0 | +1.62% |
| 2026-03-19 | $9.94 | $9.82 | $0.115 | 129,427,703.0 | +0.20% |
| 2026-03-18 | $9.85 | $9.72 | $0.1299 | 92,219,387.0 | +1.55% |
| 2026-03-17 | $9.72 | $9.65 | $0.07 | 85,684,033.0 | -0.21% |
Direxion Daily S P 500 Bear 1 X Etf 주식 (SPDN) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 Bear 1 X Etf 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 Etf 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 Etf 주식 (SPDN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $10.03 | $9.24 | $0.7898 | 795,317,744.0 | -6.93% |
| 2026-03 | $10.28 | $9.43 | $0.85 | 2,452,582,354.0 | +5.18% |
| 2026-02 | $9.59 | $9.28 | $0.31 | 732,086,520.0 | +1.28% |
| 2026-01 | $9.54 | $9.26 | $0.28 | 486,357,534.0 | -0.95% |
Direxion Daily S P 500 Bear 1 X Etf 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 Etf 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):