Stockscreener 앱 받기
4.5599
1.94%
-0.0801
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $4.61 | $4.52 | $0.09 | 25,727,037.0 | -1.72% |
| 2025-07-02 | $4.74 | $4.64 | $0.10 | 27,129,802.0 | -1.49% |
| 2025-07-01 | $4.76 | $4.68 | $0.08 | 49,104,278.0 | +0.43% |
| 2025-06-30 | $4.76 | $4.67 | $0.095 | 46,341,778.0 | -1.47% |
| 2025-06-27 | $4.86 | $4.73 | $0.13 | 57,114,112.0 | -1.65% |
| 2025-06-26 | $4.92 | $4.82 | $0.10 | 39,852,171.0 | -2.02% |
| 2025-06-25 | $4.99 | $4.91 | $0.0778 | 36,971,844.0 | -0.20% |
| 2025-06-24 | $5.04 | $4.92 | $0.12 | 43,070,634.0 | -3.88% |
| 2025-06-23 | $5.38 | $5.14 | $0.24 | 78,040,539.0 | -3.20% |
| 2025-06-20 | $5.35 | $5.17 | $0.18 | 71,031,029.0 | +0.95% |
| 2025-06-18 | $5.29 | $5.16 | $0.13 | 64,853,427.0 | +0.38% |
| 2025-06-17 | $5.28 | $5.15 | $0.13 | 59,201,813.0 | +2.34% |
| 2025-06-16 | $5.19 | $5.08 | $0.1099 | 50,984,925.0 | -2.84% |
| 2025-06-13 | $5.31 | $5.15 | $0.16 | 94,019,114.0 | +3.73% |
| 2025-06-12 | $5.20 | $5.09 | $0.11 | 54,552,882.0 | -1.17% |
| 2025-06-11 | $5.21 | $5.06 | $0.15 | 73,508,236.0 | +0.98% |
| 2025-06-10 | $5.21 | $5.10 | $0.11 | 39,270,193.0 | -1.73% |
| 2025-06-09 | $5.23 | $5.15 | $0.08 | 41,980,971.0 | -0.19% |
| 2025-06-06 | $5.27 | $5.16 | $0.11 | 70,491,771.0 | -3.17% |
| 2025-06-05 | $5.42 | $5.21 | $0.21 | 73,635,516.0 | +1.70% |
| 2025-06-04 | $5.30 | $5.23 | $0.07 | 40,607,875.0 | +0.19% |
| 2025-06-03 | $5.39 | $5.25 | $0.14 | 46,569,527.0 | -1.68% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 Bear 3 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 3 X Shares 주식 (SPXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.76 | $4.52 | $0.24 | 101,961,117.0 | -2.77% |
| 2025-06 | $5.58 | $4.67 | $0.91 | 1,145,720,532.0 | -13.94% |
| 2025-05 | $6.51 | $5.28 | $1.23 | 1,523,776,987.0 | -17.05% |
| 2025-04 | $10.67 | $6.48 | $4.19 | 1,995,153,982.0 | -7.72% |
| 2025-03 | $7.66 | $6.01 | $1.65 | 1,818,751,518.0 | +16.53% |
| 2025-02 | $6.49 | $5.55 | $0.94 | 1,192,319,955.0 | +4.80% |
| 2025-01 | $6.65 | $5.58 | $1.07 | 1,475,848,803.0 | -7.17% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.49 | $5.67 | $0.8162 | 1,062,613,309.0 | +6.16% |
| 2024-11 | $6.94 | $5.82 | $1.12 | 1,109,537,076.0 | -15.24% |
| 2024-10 | $6.96 | $6.27 | $0.69 | 894,031,256.0 | +3.61% |
| 2024-09 | $8.11 | $6.60 | $1.51 | 921,754,817.0 | -6.60% |
| 2024-08 | $9.49 | $7.08 | $2.41 | 1,049,367,374.0 | -6.81% |
| 2024-07 | $8.20 | $7.05 | $1.15 | 959,966,723.0 | -2.68% |
| 2024-06 | $8.96 | $7.59 | $1.37 | 563,603,423.0 | -9.98% |
| 2024-05 | $10.14 | $8.41 | $1.73 | 588,272,173.0 | -12.45% |
| 2024-04 | $10.45 | $8.68 | $1.77 | 798,150,779.0 | +14.09% |
| 2024-03 | $9.84 | $8.65 | $1.19 | 444,077,533.0 | -9.53% |
| 2024-02 | $11.09 | $9.51 | $1.58 | 511,069,864.0 | -13.30% |
| 2024-01 | $12.26 | $10.57 | $1.69 | 544,514,074.0 | -3.64% |
Direxion Daily S P 500 Bear 3 X Shares 주식 (SPXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.36 | $11.38 | $1.98 | 421,778,539.0 | -12.23% |
| 2023-11 | $16.92 | $12.97 | $3.95 | 464,105,813.0 | -22.31% |
| 2023-10 | $18.09 | $14.71 | $3.38 | 580,930,350.0 | +7.35% |
| 2023-09 | $16.31 | $13.35 | $2.96 | 415,230,200.0 | +15.69% |
| 2023-08 | $15.29 | $12.89 | $2.40 | 495,352,906.0 | +6.15% |
| 2023-07 | $14.61 | $12.69 | $1.92 | 389,179,391.0 | -8.08% |
| 2023-06 | $17.05 | $13.88 | $3.17 | 455,715,837.0 | -17.23% |
| 2023-05 | $18.62 | $16.33 | $2.29 | 536,957,976.0 | -0.76% |
| 2023-04 | $18.61 | $17.02 | $1.59 | 424,904,823.0 | -3.90% |
| 2023-03 | $22.56 | $17.69 | $4.87 | 772,419,775.0 | -11.67% |
| 2023-02 | $20.41 | $16.97 | $3.44 | 556,968,789.0 | +8.20% |
| 2023-01 | $23.10 | $18.32 | $4.78 | 555,174,031.0 | -16.91% |
0.15%
자본화:
|
볼륨(24시간):