10.26
price down icon0.48%   -0.05
after-market 시간 외 거래: 10.26
loading

Direxion Daily S P 500 Bear 1 X Shares 주식 (SPDN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $10.32 $10.26 $0.065 3,203,536.0 -0.48%
2025-07-01 $10.34 $10.29 $0.05 8,233,547.0 +0.10%
2025-06-30 $10.35 $10.28 $0.07 7,698,418.0 -0.39%
2025-06-27 $10.42 $10.32 $0.10 6,708,184.0 -0.48%
2025-06-26 $10.46 $10.38 $0.0731 7,279,158.0 -0.86%
2025-06-25 $10.50 $10.45 $0.05 2,441,964.0 +0.05%
2025-06-24 $10.54 $10.46 $0.08 6,394,698.0 -2.38%
2025-06-23 $10.88 $10.72 $0.1593 12,325,496.0 -0.92%
2025-06-20 $10.86 $10.74 $0.1155 16,350,443.0 +0.19%
2025-06-18 $10.82 $10.73 $0.0899 10,234,127.0 +0.19%
2025-06-17 $10.81 $10.71 $0.10 16,333,223.0 +0.94%
2025-06-16 $10.74 $10.67 $0.07 13,189,672.0 -1.11%
2025-06-13 $10.83 $10.71 $0.12 22,811,547.0 +1.31%
2025-06-12 $10.74 $10.67 $0.075 10,227,085.0 -0.37%
2025-06-11 $10.75 $10.65 $0.10 15,724,322.0 +0.19%
2025-06-10 $10.75 $10.67 $0.08 5,936,526.0 -0.56%
2025-06-09 $10.76 $10.71 $0.05 6,777,047.0 +0.09%
2025-06-06 $10.79 $10.71 $0.08 12,091,730.0 -1.10%
2025-06-05 $10.89 $10.74 $0.15 17,942,205.0 +0.65%
2025-06-04 $10.81 $10.76 $0.0484 5,998,977.0 +0.00%
2025-06-03 $10.87 $10.77 $0.10 9,059,165.0 -0.55%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $10.34 $10.26 $0.08 14,640,619.0 -0.39%
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

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

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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):