Stockscreener 앱 받기
11.37
2.57%
0.285
시간 외 거래:
11.35
-0.02
-0.18%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $11.42 | $11.00 | $0.42 | 592,517.0 | +2.57% |
| 2025-09-04 | $11.18 | $11.08 | $0.1046 | 62,604.0 | -0.40% |
| 2025-09-03 | $11.20 | $11.09 | $0.1115 | 169,087.0 | +0.00% |
| 2025-09-02 | $11.31 | $11.13 | $0.18 | 294,845.0 | +0.21% |
| 2025-08-29 | $11.14 | $11.04 | $0.10 | 158,158.0 | +0.70% |
| 2025-08-28 | $11.11 | $10.99 | $0.115 | 239,195.0 | -0.54% |
| 2025-08-27 | $11.24 | $11.08 | $0.159 | 175,385.0 | -0.98% |
| 2025-08-26 | $11.27 | $11.13 | $0.1361 | 447,236.0 | +0.54% |
| 2025-08-25 | $11.14 | $11.05 | $0.0881 | 194,687.0 | +0.63% |
| 2025-08-22 | $11.18 | $11.00 | $0.1757 | 214,316.0 | -0.54% |
| 2025-08-21 | $11.17 | $11.06 | $0.105 | 128,344.0 | +0.18% |
| 2025-08-20 | $11.14 | $11.00 | $0.1381 | 370,653.0 | +0.82% |
| 2025-08-19 | $11.05 | $10.93 | $0.125 | 192,173.0 | +1.38% |
| 2025-08-18 | $10.94 | $10.76 | $0.176 | 368,759.0 | +0.65% |
| 2025-08-15 | $10.81 | $10.68 | $0.135 | 308,442.0 | +0.56% |
| 2025-08-14 | $10.80 | $10.69 | $0.1106 | 300,549.0 | -0.43% |
| 2025-08-13 | $10.81 | $10.56 | $0.2566 | 264,210.0 | +1.61% |
| 2025-08-12 | $10.73 | $10.58 | $0.155 | 226,721.0 | -1.53% |
| 2025-08-11 | $10.81 | $10.65 | $0.1555 | 161,784.0 | +0.16% |
| 2025-08-08 | $10.81 | $10.71 | $0.095 | 372,652.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $11.42 | $11.00 | $0.42 | 1,711,570.0 | +2.37% |
| 2025-08 | $11.27 | $10.43 | $0.8411 | 7,423,233.0 | +5.68% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):