Stockscreener 앱 받기
6.01
3.38%
-0.21
시장 영업 전:
6.04
0.03
+0.50%
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.20 | $6.00 | $0.1999 | 3,822,219.0 | -3.38% |
| 2025-08-07 | $6.37 | $5.96 | $0.405 | 6,139,305.0 | +1.47% |
| 2025-08-06 | $6.44 | $6.11 | $0.3299 | 4,589,533.0 | -5.84% |
| 2025-08-05 | $6.51 | $6.18 | $0.3299 | 4,337,713.0 | +3.66% |
| 2025-08-04 | $6.48 | $6.26 | $0.22 | 4,293,414.0 | -5.56% |
| 2025-08-01 | $6.74 | $6.42 | $0.315 | 7,714,302.0 | +7.61% |
| 2025-07-31 | $6.21 | $5.76 | $0.4447 | 8,385,906.0 | -0.32% |
| 2025-07-30 | $6.32 | $6.15 | $0.1701 | 3,515,561.0 | -0.48% |
| 2025-07-29 | $6.28 | $6.01 | $0.265 | 7,610,971.0 | +0.97% |
| 2025-07-28 | $6.27 | $6.12 | $0.1499 | 2,877,285.0 | -2.37% |
| 2025-07-25 | $6.34 | $6.21 | $0.1299 | 6,123,705.0 | +0.48% |
| 2025-07-24 | $6.37 | $6.13 | $0.2352 | 3,709,071.0 | -3.68% |
| 2025-07-23 | $6.57 | $6.50 | $0.0749 | 1,628,884.0 | -0.31% |
| 2025-07-22 | $6.60 | $6.27 | $0.33 | 3,932,396.0 | +4.13% |
| 2025-07-21 | $6.47 | $6.26 | $0.2099 | 2,888,806.0 | -3.23% |
| 2025-07-18 | $6.62 | $6.38 | $0.24 | 2,068,064.0 | +0.93% |
| 2025-07-17 | $6.57 | $6.38 | $0.1899 | 2,606,260.0 | -1.53% |
| 2025-07-16 | $6.70 | $6.46 | $0.235 | 1,987,616.0 | +0.46% |
| 2025-07-15 | $6.51 | $6.39 | $0.12 | 2,984,148.0 | -1.51% |
| 2025-07-14 | $6.81 | $6.55 | $0.26 | 2,341,496.0 | -1.20% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 연도별 가격 이력
이 심층 분석에서는 Microsectors Fang Index 3 X Inverse Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.74 | $5.96 | $0.77 | 34,718,705.0 | -2.75% |
| 2025-07 | $6.92 | $5.76 | $1.16 | 80,474,855.0 | -4.33% |
| 2025-06 | $8.36 | $6.42 | $1.94 | 81,684,552.0 | -21.79% |
| 2025-05 | $11.32 | $7.89 | $3.43 | 87,349,250.0 | -29.46% |
| 2025-04 | $27.67 | $11.62 | $16.05 | 124,057,302.0 | -35.84% |
| 2025-03 | $19.98 | $13.43 | $6.55 | 113,297,767.0 | +31.86% |
| 2025-02 | $15.18 | $10.82 | $4.36 | 86,975,369.0 | +14.19% |
| 2025-01 | $14.82 | $11.15 | $3.67 | 117,277,610.0 | -11.27% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.60 | $11.71 | $4.89 | 100,194,701.0 | -20.77% |
| 2024-11 | $20.24 | $15.63 | $4.61 | 44,839,618.0 | -18.30% |
| 2024-10 | $23.22 | $17.99 | $5.23 | 46,340,224.0 | -6.66% |
| 2024-09 | $28.92 | $20.64 | $8.28 | 37,435,764.0 | -10.30% |
| 2024-08 | $36.67 | $21.75 | $14.92 | 50,649,261.0 | -1.94% |
| 2024-07 | $28.64 | $19.22 | $9.42 | 59,649,632.0 | +0.45% |
| 2024-06 | $33.07 | $23.21 | $9.86 | 34,877,254.0 | -24.46% |
| 2024-05 | $40.07 | $29.60 | $10.47 | 40,672,756.0 | -16.55% |
| 2024-04 | $46.07 | $33.48 | $12.59 | 30,978,408.0 | +6.48% |
| 2024-03 | $40.90 | $34.50 | $6.40 | 26,289,812.5 | -3.87% |
| 2024-02 | $51.30 | $35.30 | $16.00 | 30,886,107.5 | -27.10% |
| 2024-01 | $65.80 | $46.00 | $19.80 | 20,395,340.2 | -10.12% |
Microsectors Fang Index 3 X Inverse Leveraged Etns 주식 (FNGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.70 | $55.60 | $19.10 | 15,789,345.8 | -15.38% |
| 2023-11 | $100.2 | $65.20 | $35.00 | 19,779,004.6 | -31.92% |
| 2023-10 | $112.2 | $81.80 | $30.35 | 24,147,353.0 | +2.22% |
| 2023-09 | $107.5 | $79.10 | $28.40 | 19,473,369.8 | +19.42% |
| 2023-08 | $109.1 | $78.20 | $30.90 | 24,821,608.6 | +5.74% |
| 2023-07 | $95.50 | $72.60 | $22.90 | 19,778,880.6 | -12.40% |
| 2023-06 | $116.3 | $84.40 | $31.90 | 16,960,888.7 | -21.97% |
| 2023-05 | $203.4 | $108.0 | $95.38 | 10,106,866.9 | -39.38% |
| 2023-04 | $229.8 | $184.8 | $45.00 | 6,173,147.9 | +1.99% |
| 2023-03 | $329.2 | $185.2 | $144.0 | 6,249,922.8 | -33.39% |
| 2023-02 | $334.1 | $220.5 | $113.6 | 6,493,020.8 | -16.62% |
| 2023-01 | $688.7 | $313.3 | $375.4 | 2,654,890.0 | -43.50% |
0.63%
0.02%
자본화:
|
볼륨(24시간):