Stockscreener 앱 받기
10.76
0.16%
-0.0171
시장 영업 전:
10.71
-0.0529
-0.49%
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.81 | $10.71 | $0.095 | 372,652.0 | -0.16% |
| 2025-08-07 | $10.85 | $10.64 | $0.205 | 502,035.0 | +0.79% |
| 2025-08-06 | $10.71 | $10.57 | $0.135 | 365,393.0 | +0.52% |
| 2025-08-05 | $10.65 | $10.46 | $0.193 | 381,393.0 | +1.43% |
| 2025-08-04 | $10.64 | $10.43 | $0.215 | 507,414.0 | -2.05% |
| 2025-08-01 | $10.77 | $10.50 | $0.27 | 1,543,734.0 | +1.90% |
| 2025-07-31 | $10.55 | $10.06 | $0.49 | 2,494,731.0 | -4.02% |
| 2025-07-30 | $11.05 | $10.93 | $0.12 | 873,579.0 | -0.14% |
| 2025-07-29 | $10.99 | $10.87 | $0.1181 | 68,347.0 | -0.07% |
| 2025-07-28 | $11.02 | $10.91 | $0.1002 | 110,030.0 | +0.31% |
| 2025-07-25 | $11.00 | $10.84 | $0.16 | 79,753.0 | -0.41% |
| 2025-07-24 | $11.07 | $10.94 | $0.1253 | 71,734.0 | -1.08% |
| 2025-07-23 | $11.12 | $11.10 | $0.025 | 14,878.0 | +0.04% |
| 2025-07-22 | $11.19 | $11.00 | $0.19 | 187,576.0 | +0.79% |
| 2025-07-21 | $11.10 | $10.96 | $0.1399 | 309,046.0 | +0.07% |
| 2025-07-18 | $11.03 | $10.92 | $0.11 | 89,750.0 | +0.39% |
| 2025-07-17 | $11.07 | $10.93 | $0.14 | 175,026.0 | -1.15% |
| 2025-07-16 | $11.17 | $11.08 | $0.09 | 67,880.0 | +0.09% |
| 2025-07-15 | $11.15 | $11.03 | $0.1213 | 52,988.0 | -0.63% |
| 2025-07-14 | $11.19 | $11.14 | $0.05 | 73,586.0 | +0.00% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily Msft Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily Msft Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.85 | $10.43 | $0.42 | 4,045,273.0 | +2.41% |
| 2025-07 | $11.45 | $10.06 | $1.39 | 5,445,039.0 | -6.66% |
| 2025-06 | $12.30 | $11.18 | $1.12 | 2,622,719.0 | -7.86% |
| 2025-05 | $13.21 | $12.14 | $1.07 | 4,346,921.0 | -15.08% |
| 2025-04 | $16.53 | $14.24 | $2.29 | 2,985,388.0 | -5.58% |
| 2025-03 | $15.55 | $14.32 | $1.23 | 1,233,343.0 | +4.96% |
| 2025-02 | $14.88 | $13.75 | $1.13 | 2,120,240.0 | +4.69% |
| 2025-01 | $14.06 | $12.88 | $1.18 | 1,990,768.0 | +1.09% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.81 | $12.81 | $1.00 | 557,248.0 | -1.31% |
| 2024-11 | $14.36 | $13.59 | $0.765 | 1,180,647.0 | -3.91% |
| 2024-10 | $14.34 | $13.33 | $1.01 | 2,104,687.0 | +5.99% |
| 2024-09 | $14.59 | $13.26 | $1.34 | 1,899,990.0 | -3.56% |
| 2024-08 | $15.08 | $13.65 | $1.43 | 2,765,730.0 | +0.65% |
| 2024-07 | $14.13 | $12.43 | $1.70 | 1,868,803.0 | +6.98% |
| 2024-06 | $14.41 | $12.77 | $1.64 | 913,920.0 | -8.24% |
| 2024-05 | $15.06 | $13.59 | $1.47 | 1,925,456.0 | -5.96% |
| 2024-04 | $15.10 | $13.68 | $1.42 | 4,962,405.0 | +8.17% |
| 2024-03 | $14.78 | $13.60 | $1.18 | 799,158.0 | -2.17% |
| 2024-02 | $14.81 | $14.00 | $0.815 | 1,025,019.0 | -3.71% |
| 2024-01 | $16.00 | $14.20 | $1.80 | 938,999.0 | -4.90% |
Direxion Daily Msft Bear 1 X Shares 주식 (MSFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.21 | $15.53 | $0.68 | 671,082.0 | +0.16% |
| 2023-11 | $17.29 | $15.24 | $2.05 | 1,303,856.0 | -10.52% |
| 2023-10 | $18.84 | $16.99 | $1.85 | 1,083,010.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):