Stockscreener 앱 받기
35.55
0.84%
-0.30
시간 외 거래:
35.56
0.01
+0.03%
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $35.97 | $35.05 | $0.92 | 6,921,928.0 | -0.84% |
| 2025-10-30 | $35.86 | $34.94 | $0.925 | 6,269,533.0 | +3.28% |
| 2025-10-29 | $35.38 | $34.35 | $1.03 | 6,106,131.0 | -0.06% |
| 2025-10-28 | $35.08 | $34.45 | $0.6249 | 3,772,825.0 | -0.77% |
| 2025-10-27 | $35.50 | $34.95 | $0.545 | 4,029,048.0 | -3.55% |
| 2025-10-24 | $36.53 | $36.06 | $0.47 | 4,596,713.0 | -2.31% |
| 2025-10-23 | $37.80 | $36.97 | $0.8333 | 3,972,344.0 | -1.67% |
| 2025-10-22 | $38.53 | $37.08 | $1.45 | 5,284,799.0 | +1.61% |
| 2025-10-21 | $37.39 | $36.92 | $0.4744 | 3,119,090.0 | +0.00% |
| 2025-10-20 | $37.87 | $37.01 | $0.8534 | 3,243,352.0 | -3.05% |
| 2025-10-17 | $39.45 | $38.12 | $1.33 | 6,561,577.0 | -1.54% |
| 2025-10-16 | $39.56 | $37.56 | $2.00 | 6,820,412.0 | +2.04% |
| 2025-10-15 | $39.25 | $37.27 | $1.98 | 5,409,412.0 | -1.27% |
| 2025-10-14 | $40.23 | $38.03 | $2.20 | 7,735,885.0 | +0.42% |
| 2025-10-13 | $39.11 | $38.21 | $0.90 | 6,147,275.0 | -4.56% |
| 2025-10-10 | $40.38 | $36.87 | $3.51 | 9,795,802.0 | +8.21% |
| 2025-10-09 | $37.60 | $36.83 | $0.77 | 3,567,185.0 | +0.92% |
| 2025-10-08 | $37.56 | $36.92 | $0.64 | 3,067,423.0 | -1.70% |
| 2025-10-07 | $37.84 | $36.95 | $0.885 | 4,293,227.0 | +1.13% |
| 2025-10-06 | $37.52 | $37.02 | $0.50 | 3,047,214.0 | -1.04% |
| 2025-10-03 | $37.73 | $36.97 | $0.755 | 5,180,194.0 | +0.13% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 Bear 3 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 3 X Shares 주식 (SPXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $40.38 | $34.35 | $6.03 | 122,761,923.0 | -6.42% |
| 2025-09 | $44.20 | $37.70 | $6.50 | 80,733,545.4 | -9.76% |
| 2025-08 | $47.20 | $41.20 | $6.00 | 107,131,340.1 | -5.39% |
| 2025-07 | $47.60 | $42.80 | $4.80 | 98,317,800.2 | -5.12% |
| 2025-06 | $55.80 | $46.70 | $9.10 | 114,572,053.2 | -13.94% |
| 2025-05 | $65.10 | $52.80 | $12.30 | 152,377,698.7 | -17.05% |
| 2025-04 | $106.7 | $64.80 | $41.90 | 199,515,398.2 | -7.72% |
| 2025-03 | $76.60 | $60.10 | $16.50 | 181,875,151.8 | +16.53% |
| 2025-02 | $64.90 | $55.50 | $9.40 | 119,231,995.5 | +4.80% |
| 2025-01 | $66.50 | $55.77 | $10.73 | 147,584,880.3 | -7.17% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.86 | $56.70 | $8.16 | 106,261,330.9 | +6.16% |
| 2024-11 | $69.40 | $58.20 | $11.20 | 110,953,707.6 | -15.24% |
| 2024-10 | $69.60 | $62.70 | $6.90 | 89,403,125.6 | +3.61% |
| 2024-09 | $81.10 | $66.00 | $15.10 | 92,175,481.7 | -6.60% |
| 2024-08 | $94.90 | $70.80 | $24.10 | 104,936,737.4 | -6.81% |
| 2024-07 | $82.00 | $70.50 | $11.50 | 95,996,672.3 | -2.68% |
| 2024-06 | $89.60 | $75.90 | $13.70 | 56,360,342.3 | -9.98% |
| 2024-05 | $101.4 | $84.10 | $17.30 | 58,827,217.3 | -12.45% |
| 2024-04 | $104.5 | $86.80 | $17.70 | 79,815,077.9 | +14.09% |
| 2024-03 | $98.40 | $86.50 | $11.90 | 44,407,753.3 | -9.53% |
| 2024-02 | $110.9 | $95.10 | $15.80 | 51,106,986.4 | -13.30% |
| 2024-01 | $122.6 | $105.7 | $16.89 | 54,451,407.4 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $133.6 | $113.8 | $19.81 | 42,177,853.9 | -12.23% |
| 2023-11 | $169.2 | $129.7 | $39.48 | 46,410,581.3 | -22.31% |
| 2023-10 | $180.9 | $147.1 | $33.79 | 58,093,035.0 | +7.35% |
| 2023-09 | $163.1 | $133.5 | $29.60 | 41,523,020.0 | +15.69% |
| 2023-08 | $152.9 | $128.9 | $24.00 | 49,535,290.6 | +6.15% |
| 2023-07 | $146.1 | $126.9 | $19.20 | 38,917,939.1 | -8.08% |
| 2023-06 | $170.5 | $138.8 | $31.69 | 45,571,583.7 | -17.23% |
| 2023-05 | $186.2 | $163.3 | $22.90 | 53,695,797.6 | -0.76% |
| 2023-04 | $186.1 | $170.2 | $15.90 | 42,490,482.3 | -3.90% |
| 2023-03 | $225.6 | $176.9 | $48.70 | 77,241,977.5 | -11.67% |
| 2023-02 | $204.1 | $169.7 | $34.40 | 55,696,878.9 | +8.20% |
| 2023-01 | $231.0 | $183.2 | $47.76 | 55,517,403.1 | -16.91% |
0.09%
0.22%
자본화:
|
볼륨(24시간):