Stockscreener 앱 받기
79.46
1.36%
-1.0939
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $81.69 | $79.46 | $2.23 | 2,310.0 | -1.36% |
| 2026-03-18 | $83.24 | $77.18 | $6.06 | 6,608.0 | +6.13% |
| 2026-03-17 | $76.10 | $73.42 | $2.68 | 4,602.0 | -9.34% |
| 2026-03-16 | $84.22 | $81.90 | $2.32 | 2,811.0 | -4.70% |
| 2026-03-13 | $87.86 | $83.50 | $4.36 | 2,996.0 | +0.71% |
| 2026-03-12 | $87.24 | $81.89 | $5.35 | 7,290.0 | +9.64% |
| 2026-03-11 | $79.57 | $79.05 | $0.5203 | 2,067.0 | -1.59% |
| 2026-03-10 | $82.46 | $79.29 | $3.17 | 25,053.0 | +4.73% |
| 2026-03-09 | $87.60 | $77.20 | $10.40 | 2,839.0 | -1.73% |
| 2026-03-06 | $81.25 | $78.56 | $2.69 | 3,431.0 | +4.64% |
| 2026-03-05 | $75.19 | $74.10 | $1.09 | 4,792.0 | +2.72% |
| 2026-03-04 | $73.09 | $71.35 | $1.74 | 857.0 | -0.56% |
| 2026-03-03 | $79.09 | $71.15 | $7.94 | 4,694.0 | +1.28% |
| 2026-03-02 | $77.52 | $72.00 | $5.52 | 4,492.0 | +6.01% |
| 2026-02-27 | $68.94 | $68.25 | $0.6902 | 1,341.0 | +6.26% |
| 2026-02-26 | $66.20 | $64.16 | $2.04 | 1,787.0 | -8.45% |
| 2026-02-25 | $72.53 | $70.37 | $2.16 | 447.0 | -2.82% |
| 2026-02-24 | $72.41 | $71.47 | $0.9397 | 345.0 | -7.05% |
| 2026-02-23 | $79.90 | $71.60 | $8.30 | 3,564.6 | +11.69% |
| 2026-02-20 | $71.20 | $69.70 | $1.50 | 529.6 | -3.13% |
| 2026-02-19 | $72.60 | $70.80 | $1.80 | 1,112.9 | +7.51% |
| 2026-02-18 | $69.70 | $65.55 | $4.15 | 1,273.1 | -3.58% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 연도별 가격 이력
이 심층 분석에서는 Microsectors Travel 3 X Inverse Leveraged Etn 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Travel 3 X Inverse Leveraged Etn 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $87.86 | $71.15 | $16.71 | 77,152.0 | +16.07% |
| 2026-02 | $79.90 | $61.00 | $18.90 | 17,828.9 | +0.89% |
| 2026-01 | $69.10 | $53.80 | $15.30 | 14,769.0 | +9.59% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.00 | $57.00 | $18.00 | 7,828.5 | -16.69% |
| 2025-11 | $91.98 | $69.70 | $22.28 | 17,110.2 | -3.31% |
| 2025-10 | $81.49 | $69.70 | $11.79 | 25,799.0 | +3.95% |
| 2025-09 | $74.05 | $64.60 | $9.45 | 15,028.2 | +11.65% |
| 2025-08 | $88.65 | $63.72 | $24.93 | 16,019.5 | -19.03% |
| 2025-07 | $86.40 | $70.10 | $16.30 | 9,804.7 | -5.85% |
| 2025-06 | $114.8 | $85.40 | $29.36 | 24,194.9 | -20.73% |
| 2025-05 | $155.6 | $99.29 | $56.31 | 15,774.9 | -32.20% |
| 2025-04 | $334.7 | $155.9 | $178.8 | 29,971.4 | -23.31% |
| 2025-03 | $228.4 | $134.4 | $94.00 | 19,604.2 | +46.97% |
| 2025-02 | $148.8 | $121.4 | $27.40 | 8,750.5 | -0.53% |
| 2025-01 | $159.4 | $136.4 | $22.97 | 1,381.1 | -9.38% |
Microsectors Travel 3 X Inverse Leveraged Etn 주식 (FLYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.8 | $131.5 | $30.25 | 6,423.5 | +13.50% |
| 2024-11 | $185.6 | $134.9 | $50.71 | 2,010.2 | -26.86% |
| 2024-10 | $248.5 | $174.4 | $74.10 | 1,798.6 | -18.55% |
| 2024-09 | $324.3 | $218.2 | $106.1 | 1,049.6 | -23.39% |
| 2024-08 | $428.8 | $298.7 | $130.1 | 2,231.5 | -5.81% |
| 2024-07 | $324.2 | $248.7 | $75.46 | 2,911.3 | +19.60% |
| 2024-06 | $299.2 | $265.1 | $34.06 | 1,352.1 | -12.01% |
| 2024-05 | $316.0 | $260.5 | $55.56 | 2,256.3 | +4.51% |
| 2024-04 | $288.3 | $228.1 | $60.24 | 1,889.0 | +26.87% |
| 2024-03 | $270.0 | $224.8 | $45.23 | 3,516.2 | -10.87% |
| 2024-02 | $334.0 | $253.5 | $80.50 | 6,530.7 | -22.73% |
| 2024-01 | $382.0 | $308.0 | $74.00 | 9,819.5 | +0.00% |
0.14%
0.24%
자본화:
|
볼륨(24시간):