Stockscreener 앱 받기
4.80
4.19%
-0.21
시장 영업 전:
4.76
-0.04
-0.83%
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 (BERZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.98 | $4.80 | $0.18 | 360,887.0 | -4.19% |
| 2025-08-07 | $5.16 | $4.92 | $0.245 | 533,392.0 | -2.91% |
| 2025-08-06 | $5.43 | $5.15 | $0.285 | 395,846.0 | -3.91% |
| 2025-08-05 | $5.37 | $5.13 | $0.2353 | 548,461.0 | +0.56% |
| 2025-08-04 | $5.56 | $5.34 | $0.22 | 328,406.0 | -7.45% |
| 2025-08-01 | $5.81 | $5.53 | $0.28 | 623,183.0 | +9.90% |
| 2025-07-31 | $5.31 | $4.94 | $0.3745 | 580,175.0 | +0.77% |
| 2025-07-30 | $5.34 | $5.14 | $0.1977 | 338,511.0 | -0.95% |
| 2025-07-29 | $5.32 | $5.09 | $0.225 | 533,018.0 | +1.15% |
| 2025-07-28 | $5.25 | $5.16 | $0.0903 | 470,710.0 | -2.26% |
| 2025-07-25 | $5.40 | $5.25 | $0.155 | 279,675.0 | +0.19% |
| 2025-07-24 | $5.41 | $5.25 | $0.1581 | 300,901.0 | +0.19% |
| 2025-07-23 | $5.35 | $5.30 | $0.05 | 60,884.0 | -1.85% |
| 2025-07-22 | $5.56 | $5.24 | $0.3235 | 246,042.0 | +3.05% |
| 2025-07-21 | $5.27 | $5.15 | $0.12 | 245,710.0 | -1.50% |
| 2025-07-18 | $5.36 | $5.18 | $0.18 | 222,864.0 | +1.33% |
| 2025-07-17 | $5.36 | $5.22 | $0.14 | 279,144.0 | -0.76% |
| 2025-07-16 | $5.51 | $5.29 | $0.22 | 501,788.0 | -1.67% |
| 2025-07-15 | $5.38 | $5.21 | $0.1681 | 263,969.0 | -1.10% |
| 2025-07-14 | $5.61 | $5.42 | $0.19 | 473,303.0 | -1.27% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 (BERZ) 연도별 가격 이력
이 심층 분석에서는 Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BERZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 (BERZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.81 | $4.80 | $1.01 | 3,151,062.0 | -8.57% |
| 2025-07 | $6.18 | $4.94 | $1.24 | 7,227,562.0 | -8.22% |
| 2025-06 | $7.77 | $5.64 | $2.13 | 7,319,831.0 | -25.33% |
| 2025-05 | $10.94 | $7.22 | $3.72 | 6,379,119.0 | -31.36% |
| 2025-04 | $26.15 | $10.91 | $15.24 | 6,400,939.0 | -31.03% |
| 2025-03 | $17.80 | $12.72 | $5.08 | 3,905,759.0 | +21.20% |
| 2025-02 | $14.61 | $9.56 | $5.05 | 3,320,461.0 | +10.15% |
| 2025-01 | $14.81 | $11.08 | $3.73 | 2,904,155.0 | -9.42% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 (BERZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.01 | $11.00 | $3.01 | 2,492,290.0 | -9.59% |
| 2024-11 | $17.65 | $13.21 | $4.44 | 1,752,631.0 | -19.49% |
| 2024-10 | $18.53 | $15.34 | $3.19 | 2,637,060.0 | +3.44% |
| 2024-09 | $24.83 | $16.02 | $8.81 | 2,073,700.0 | -14.84% |
| 2024-08 | $31.62 | $18.58 | $13.04 | 3,195,945.0 | -2.66% |
| 2024-07 | $23.78 | $15.87 | $7.91 | 3,049,588.0 | +4.81% |
| 2024-06 | $26.80 | $18.69 | $8.11 | 2,102,030.0 | -24.47% |
| 2024-05 | $32.08 | $23.50 | $8.58 | 2,697,291.0 | -14.90% |
| 2024-04 | $34.45 | $24.80 | $9.65 | 2,189,261.0 | +17.47% |
| 2024-03 | $29.50 | $24.50 | $5.00 | 1,274,731.7 | -4.87% |
| 2024-02 | $34.30 | $27.30 | $7.00 | 1,388,187.1 | -20.52% |
| 2024-01 | $44.70 | $30.50 | $14.20 | 1,392,964.6 | -11.96% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns 주식 (BERZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.60 | $37.80 | $14.80 | 990,326.1 | -18.97% |
| 2023-11 | $74.10 | $46.03 | $28.07 | 1,245,491.4 | -35.25% |
| 2023-10 | $85.00 | $62.50 | $22.50 | 1,623,588.4 | +0.27% |
| 2023-09 | $80.80 | $60.92 | $19.88 | 1,138,909.9 | +18.38% |
| 2023-08 | $83.80 | $60.95 | $22.85 | 1,550,876.5 | +2.77% |
| 2023-07 | $77.50 | $60.50 | $17.00 | 741,058.7 | -16.91% |
| 2023-06 | $94.60 | $68.00 | $26.60 | 784,091.2 | -20.28% |
| 2023-05 | $157.8 | $87.30 | $70.50 | 415,609.8 | -34.44% |
| 2023-04 | $163.2 | $132.1 | $31.10 | 353,567.2 | +6.80% |
| 2023-03 | $189.7 | $131.9 | $57.80 | 300,461.2 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):