기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Investment Managers Series Trust II AXS 1 25X NVDA Bear Daily | NVDS | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
61.71 | 61.3101 | 63.39 | 61.79 | 62.22 |
NVDS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 62.76 | 63.62 | 60.2301 | 61.72 | 622,446 | -0.96 | -1.53% |
1개월 | 64.90 | 78.27 | 60.2301 | 68.52 | 990,900 | -3.10 | -4.78% |
3개월 | 90.00 | 99.25 | 58.6585 | 68.47 | 3,500,360 | -28.20 | -31.33% |
6개월 | 171.45 | 187.155 | 58.6585 | 83.73 | 2,353,178 | -109.65 | -63.95% |
1년 | 386.75 | 392.00 | 58.6585 | 160.01 | 2,729,887 | -324.95 | -84.02% |
3년 | 1,256.00 | 1,693.00 | 58.6585 | 215.36 | 1,777,639 | -1,194.20 | -95.08% |
5년 | 1,256.00 | 1,693.00 | 58.6585 | 215.36 | 1,777,639 | -1,194.20 | -95.08% |
NVDS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 61.79 | -0.43 | -0.69% | 61.71 | 63.39 | 61.3101 | 495,245 |
11 5월(5) 2024 | 62.22 | -0.97 | -1.54% | 61.91 | 62.7999 | 60.915 | 372,222 |
10 5월(5) 2024 | 63.19 | 1.38 | 2.23% | 61.71 | 63.62 | 61.28 | 570,805 |
09 5월(5) 2024 | 61.81 | 0.16 | 0.26% | 62.65 | 62.65 | 61.15 | 496,653 |
08 5월(5) 2024 | 61.65 | 1.37 | 2.27% | 61.27 | 62.88 | 60.68 | 976,365 |
07 5월(5) 2024 | 60.28 | -2.96 | -4.68% | 62.76 | 63.03 | 60.2301 | 696,186 |
04 5월(5) 2024 | 63.24 | -2.82 | -4.27% | 64.28 | 64.82 | 62.771 | 723,900 |
03 5월(5) 2024 | 66.06 | -2.88 | -4.18% | 67.52 | 68.78 | 65.69 | 652,097 |
02 5월(5) 2024 | 68.94 | 3.17 | 4.82% | 66.98 | 70.63 | 66.16 | 1,132,486 |
01 5월(5) 2024 | 65.77 | 1.35 | 2.10% | 65.02 | 65.83 | 63.5801 | 817,668 |
30 4월(4) 2024 | 64.42 | 0.01 | 0.02% | 64.60 | 66.72 | 64.28 | 877,759 |
27 4월(4) 2024 | 64.41 | -5.36 | -7.68% | 68.53 | 69.04 | 63.8433 | 1,192,222 |
26 4월(4) 2024 | 69.77 | -3.42 | -4.67% | 74.10 | 74.10 | 69.01 | 1,544,918 |
25 4월(4) 2024 | 73.19 | 2.95 | 4.20% | 68.64 | 73.689 | 68.50 | 1,510,141 |
24 4월(4) 2024 | 70.24 | -3.29 | -4.47% | 72.10 | 72.71 | 69.87 | 1,555,691 |
23 4월(4) 2024 | 73.53 | -4.17 | -5.37% | 75.32 | 77.50 | 72.86 | 1,745,332 |
20 4월(4) 2024 | 77.70 | 8.64 | 12.51% | 70.71 | 78.27 | 69.48 | 1,787,610 |
19 4월(4) 2024 | 69.06 | -0.61 | -0.88% | 68.75 | 71.40 | 67.5099 | 902,868 |
18 4월(4) 2024 | 69.67 | 3.21 | 4.83% | 65.62 | 69.76 | 65.2615 | 1,011,565 |
17 4월(4) 2024 | 66.46 | -1.35 | -1.99% | 67.42 | 67.80 | 65.7801 | 571,744 |
16 4월(4) 2024 | 67.81 | 2.11 | 3.21% | 64.90 | 67.86 | 63.53 | 679,768 |