Stockscreener 앱 받기
10.07
0.79%
-0.08
시장 영업 전:
10.06
-0.010
-0.10%
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.12 | $10.06 | $0.065 | 8,104,295.0 | -0.79% |
| 2025-08-07 | $10.20 | $10.07 | $0.125 | 15,827,702.0 | +0.20% |
| 2025-08-06 | $10.21 | $10.12 | $0.09 | 8,035,080.0 | -0.69% |
| 2025-08-05 | $10.22 | $10.13 | $0.095 | 12,009,069.0 | +0.39% |
| 2025-08-04 | $10.25 | $10.15 | $0.10 | 6,704,546.0 | -1.36% |
| 2025-08-01 | $10.35 | $10.24 | $0.11 | 18,045,265.0 | +1.68% |
| 2025-07-31 | $10.16 | $10.01 | $0.15 | 14,942,891.0 | +0.40% |
| 2025-07-30 | $10.14 | $10.04 | $0.105 | 9,754,700.0 | +0.00% |
| 2025-07-29 | $10.10 | $10.03 | $0.07 | 8,288,659.0 | +0.30% |
| 2025-07-28 | $10.08 | $10.04 | $0.0402 | 4,281,031.0 | +0.10% |
| 2025-07-25 | $10.09 | $10.04 | $0.05 | 2,662,436.0 | -0.40% |
| 2025-07-24 | $10.09 | $10.05 | $0.04 | 2,951,792.0 | +0.10% |
| 2025-07-23 | $10.12 | $10.08 | $0.0353 | 735,031.0 | -0.88% |
| 2025-07-22 | $10.21 | $10.16 | $0.055 | 10,190,640.0 | +0.00% |
| 2025-07-21 | $10.18 | $10.12 | $0.06 | 5,247,653.0 | -0.10% |
| 2025-07-18 | $10.21 | $10.15 | $0.06 | 6,912,378.0 | +0.10% |
| 2025-07-17 | $10.23 | $10.16 | $0.07 | 3,485,148.0 | -0.68% |
| 2025-07-16 | $10.34 | $10.22 | $0.1176 | 14,052,489.0 | -0.29% |
| 2025-07-15 | $10.27 | $10.17 | $0.10 | 10,886,809.0 | +0.59% |
| 2025-07-14 | $10.27 | $10.21 | $0.055 | 6,750,620.0 | -0.29% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 Bear 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 Bear 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.35 | $10.06 | $0.29 | 76,830,252.0 | -0.59% |
| 2025-07 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| 2025-06 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| 2025-05 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| 2025-04 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| 2025-03 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| 2025-02 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| 2025-01 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| 2024-11 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| 2024-10 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| 2024-09 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| 2024-08 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| 2024-07 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| 2024-06 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| 2024-05 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| 2024-04 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| 2024-03 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| 2024-02 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| 2024-01 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.11 | $13.23 | $0.88 | 117,120,533.0 | -5.27% |
| 2023-11 | $15.23 | $13.96 | $1.27 | 190,216,592.0 | -8.00% |
| 2023-10 | $15.57 | $14.53 | $1.05 | 188,440,390.0 | +2.76% |
| 2023-09 | $15.01 | $14.15 | $0.86 | 94,632,913.0 | +4.21% |
| 2023-08 | $14.77 | $13.93 | $0.84 | 119,211,579.0 | +2.30% |
| 2023-07 | $14.49 | $13.85 | $0.6399 | 79,959,053.0 | -2.45% |
| 2023-06 | $15.41 | $14.24 | $1.17 | 87,143,585.0 | -7.10% |
| 2023-05 | $15.81 | $15.20 | $0.61 | 72,645,161.0 | +0.20% |
| 2023-04 | $15.79 | $15.31 | $0.48 | 57,734,447.0 | -1.03% |
| 2023-03 | $16.77 | $15.48 | $1.29 | 122,369,357.0 | -3.61% |
| 2023-02 | $16.18 | $15.15 | $1.03 | 81,456,552.0 | +3.01% |
| 2023-01 | $16.71 | $15.53 | $1.18 | 85,187,476.0 | -5.51% |
0.63%
0.02%
자본화:
|
볼륨(24시간):