Scarica l'app Stockscreener
6.7346
0.07%
0.0046
Dopo l'orario di chiusura:
6.71
-0.0246
-0.37%
Storico Dei Prezzi Delle Azioni Di Microsectors Travel 3 X Inverse Leveraged Etn (FLYD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $6.83 | $6.71 | $0.1198 | 4,287.0 | +0.07% |
| 2025-09-03 | $6.78 | $6.46 | $0.319 | 9,995.0 | +0.00% |
| 2025-09-02 | $6.94 | $6.71 | $0.2319 | 9,384.0 | +3.37% |
| 2025-08-29 | $6.63 | $6.51 | $0.1197 | 10,628.0 | +2.17% |
| 2025-08-28 | $6.54 | $6.37 | $0.1679 | 2,787.0 | -1.68% |
| 2025-08-27 | $6.52 | $6.46 | $0.06 | 1,252.0 | -0.81% |
| 2025-08-26 | $6.65 | $6.53 | $0.1127 | 2,936.0 | -1.98% |
| 2025-08-25 | $6.67 | $6.53 | $0.1413 | 3,927.0 | +1.78% |
| 2025-08-22 | $6.90 | $6.55 | $0.35 | 22,565.0 | -11.02% |
| 2025-08-21 | $7.55 | $7.36 | $0.189 | 7,079.0 | +0.80% |
| 2025-08-20 | $7.49 | $7.19 | $0.2953 | 12,353.0 | +2.72% |
| 2025-08-19 | $7.15 | $7.00 | $0.15 | 6,732.0 | -0.42% |
| 2025-08-18 | $7.43 | $7.13 | $0.2998 | 3,562.0 | -2.87% |
| 2025-08-15 | $7.35 | $7.23 | $0.12 | 8,409.0 | -0.81% |
| 2025-08-14 | $7.56 | $7.40 | $0.16 | 8,326.0 | +1.37% |
| 2025-08-13 | $7.54 | $7.31 | $0.23 | 5,720.0 | -3.77% |
| 2025-08-12 | $8.10 | $7.60 | $0.5034 | 7,322.0 | -11.66% |
| 2025-08-11 | $8.60 | $8.46 | $0.14 | 2,147.0 | +0.58% |
| 2025-08-08 | $8.55 | $8.30 | $0.25 | 1,420.0 | +2.96% |
| 2025-08-07 | $8.55 | $8.03 | $0.5195 | 15,778.0 | +2.01% |
| 2025-08-06 | $8.34 | $8.09 | $0.2496 | 9,734.0 | +0.25% |
Microsectors Travel 3 X Inverse Leveraged Etn Stock (FLYD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Microsectors Travel 3 X Inverse Leveraged Etn nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FLYD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Microsectors Travel 3 X Inverse Leveraged Etn fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Microsectors Travel 3 X Inverse Leveraged Etn Storia dei prezzi delle azioni (FLYD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $6.94 | $6.46 | $0.4819 | 27,953.0 | +3.45% |
| 2025-08 | $8.87 | $6.37 | $2.49 | 160,195.0 | -19.03% |
| 2025-07 | $8.64 | $7.01 | $1.63 | 98,047.0 | -5.85% |
| 2025-06 | $11.48 | $8.54 | $2.94 | 241,949.0 | -20.73% |
| 2025-05 | $15.56 | $9.93 | $5.63 | 157,749.0 | -32.20% |
| 2025-04 | $33.47 | $15.59 | $17.88 | 299,714.0 | -23.31% |
| 2025-03 | $22.84 | $13.44 | $9.40 | 196,042.0 | +46.97% |
| 2025-02 | $14.88 | $12.14 | $2.74 | 87,505.0 | -0.53% |
| 2025-01 | $15.94 | $13.64 | $2.30 | 13,811.0 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn Storia dei prezzi delle azioni (FLYD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $16.18 | $13.15 | $3.03 | 64,235.0 | +13.50% |
| 2024-11 | $18.56 | $13.49 | $5.07 | 20,102.0 | -26.86% |
| 2024-10 | $24.85 | $17.44 | $7.41 | 17,986.0 | -18.55% |
| 2024-09 | $32.43 | $21.82 | $10.61 | 10,496.0 | -23.39% |
| 2024-08 | $42.88 | $29.87 | $13.01 | 22,315.0 | -5.81% |
| 2024-07 | $32.42 | $24.87 | $7.55 | 29,113.0 | +19.60% |
| 2024-06 | $29.92 | $26.51 | $3.41 | 13,521.0 | -12.01% |
| 2024-05 | $31.60 | $26.05 | $5.56 | 22,563.0 | +4.51% |
| 2024-04 | $28.83 | $22.81 | $6.02 | 18,890.0 | +26.87% |
| 2024-03 | $27.00 | $22.48 | $4.52 | 35,161.6 | -10.87% |
| 2024-02 | $33.40 | $25.35 | $8.05 | 65,306.6 | -22.73% |
| 2024-01 | $38.20 | $30.80 | $7.40 | 98,194.6 | +0.00% |
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):