Stockscreener 앱 받기
4.56
2.98%
-0.14
시장 영업 전:
4.54
-0.02
-0.44%
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.66 | $4.53 | $0.13 | 25,102,920.0 | -2.98% |
| 2025-08-07 | $4.73 | $4.46 | $0.27 | 35,062,538.0 | +3.75% |
| 2025-08-06 | $4.62 | $4.51 | $0.11 | 25,328,952.0 | -1.52% |
| 2025-08-05 | $4.70 | $4.50 | $0.20 | 34,250,434.0 | +1.32% |
| 2025-08-04 | $4.66 | $4.54 | $0.12 | 26,122,430.0 | -2.78% |
| 2025-08-01 | $4.77 | $4.59 | $0.18 | 54,487,968.0 | +5.42% |
| 2025-07-31 | $4.45 | $4.27 | $0.18 | 48,404,145.0 | +2.07% |
| 2025-07-30 | $4.41 | $4.26 | $0.15 | 42,294,006.0 | +0.23% |
| 2025-07-29 | $4.35 | $4.19 | $0.16 | 28,683,610.0 | +1.88% |
| 2025-07-28 | $4.28 | $4.16 | $0.12 | 18,277,461.0 | +2.16% |
| 2025-07-25 | $4.27 | $4.15 | $0.12 | 21,397,308.0 | -1.89% |
| 2025-07-24 | $4.25 | $4.15 | $0.105 | 29,252,429.0 | +0.00% |
| 2025-07-23 | $4.28 | $4.23 | $0.05 | 4,915,599.0 | -2.08% |
| 2025-07-22 | $4.39 | $4.32 | $0.07 | 24,098,790.0 | -1.59% |
| 2025-07-21 | $4.41 | $4.27 | $0.14 | 21,118,209.0 | +0.92% |
| 2025-07-18 | $4.40 | $4.34 | $0.0594 | 29,515,740.0 | +0.00% |
| 2025-07-17 | $4.54 | $4.35 | $0.19 | 28,724,928.0 | -3.11% |
| 2025-07-16 | $4.68 | $4.48 | $0.20 | 43,349,873.0 | -1.75% |
| 2025-07-15 | $4.59 | $4.39 | $0.195 | 30,028,844.0 | +4.81% |
| 2025-07-14 | $4.50 | $4.36 | $0.14 | 22,839,441.0 | -2.02% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Financial Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Financial Bear 3 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.77 | $4.46 | $0.31 | 225,458,162.0 | +2.93% |
| 2025-07 | $4.68 | $4.15 | $0.53 | 583,981,877.0 | +0.91% |
| 2025-06 | $5.18 | $4.38 | $0.805 | 490,440,260.0 | -9.30% |
| 2025-05 | $5.61 | $4.60 | $1.01 | 420,804,130.0 | -12.00% |
| 2025-04 | $8.79 | $5.44 | $3.35 | 705,315,297.0 | -2.31% |
| 2025-03 | $6.83 | $4.97 | $1.86 | 670,854,435.0 | +10.39% |
| 2025-02 | $5.69 | $5.06 | $0.63 | 448,177,107.0 | -3.59% |
| 2025-01 | $6.92 | $5.10 | $1.82 | 361,659,273.0 | -16.95% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $5.35 | $1.42 | 237,198,958.0 | +18.15% |
| 2024-11 | $7.60 | $5.29 | $2.31 | 236,680,025.0 | -26.63% |
| 2024-10 | $8.26 | $6.74 | $1.52 | 203,882,090.0 | -6.95% |
| 2024-09 | $9.12 | $7.74 | $1.38 | 143,906,952.0 | +1.15% |
| 2024-08 | $10.99 | $7.78 | $3.21 | 129,169,787.0 | -12.13% |
| 2024-07 | $10.69 | $8.67 | $2.02 | 73,774,325.0 | -16.27% |
| 2024-06 | $11.43 | $10.17 | $1.26 | 40,524,986.0 | +2.71% |
| 2024-05 | $11.41 | $9.74 | $1.67 | 61,340,975.0 | -8.00% |
| 2024-04 | $11.92 | $9.76 | $2.16 | 79,114,957.0 | +14.68% |
| 2024-03 | $11.51 | $9.73 | $1.78 | 52,677,917.0 | -13.64% |
| 2024-02 | $13.16 | $11.15 | $2.01 | 51,323,127.0 | -10.27% |
| 2024-01 | $14.56 | $12.01 | $2.55 | 65,053,839.0 | -7.39% |
Direxion Daily Financial Bear 3 X Shares 주식 (FAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.16 | $13.47 | $2.69 | 33,334,225.0 | -14.35% |
| 2023-11 | $21.65 | $15.91 | $5.74 | 34,160,265.0 | -26.25% |
| 2023-10 | $23.77 | $18.74 | $5.02 | 52,851,138.0 | +8.20% |
| 2023-09 | $20.35 | $17.05 | $3.30 | 29,357,000.0 | +10.07% |
| 2023-08 | $19.43 | $16.40 | $3.03 | 46,730,412.0 | +9.72% |
| 2023-07 | $19.70 | $16.00 | $3.70 | 31,716,598.0 | -12.52% |
| 2023-06 | $23.02 | $18.68 | $4.34 | 32,716,131.0 | -17.48% |
| 2023-05 | $23.92 | $19.67 | $4.25 | 54,816,405.0 | +13.90% |
| 2023-04 | $23.03 | $19.46 | $3.57 | 38,031,643.0 | -8.62% |
| 2023-03 | $25.95 | $16.36 | $9.59 | 133,677,587.0 | +28.96% |
| 2023-02 | $17.70 | $15.14 | $2.56 | 37,009,538.0 | +8.16% |
| 2023-01 | $19.54 | $15.79 | $3.75 | 57,740,928.0 | -18.05% |
0.63%
0.02%
자본화:
|
볼륨(24시간):