Stock listing
TWSE:00648R Yuanta Daily S&P 500 Bear 1X ETF 股價
Follow Yuanta Daily S&P 500 Bear 1X ETF into a list and get an email when it puts out news.
Share price · TWSE:00648R
$3.91 TWD -0.02 (-0.5%)
Close on Oct 21, 2026
- Day range
- $3.91 – $3.92 TWDOct 21, 2026
- Volume
- 1.18M sharesOct 21, 2026
- 52-week range
- $3.84 – $4.74 TWDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TWSE:00648R · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.91 | -0.02 | -0.5% | $3.91 | $3.92 | $3.91 | 1,179,453 | |
| $3.93 | +0.01 | +0.3% | $3.93 | $3.94 | $3.92 | 183,900 | |
| $3.92 | +0.02 | +0.5% | $3.94 | $3.94 | $3.91 | 1,385,400 | |
| $3.90 | -0.03 | -0.8% | $3.92 | $3.92 | $3.90 | 287,000 | |
| $3.93 | +0.07 | +1.8% | $3.94 | $3.94 | $3.91 | 1,028,700 | |
| $3.86 | -0.02 | -0.5% | $3.88 | $3.88 | $3.86 | 167,066 | |
| $3.88 | +0.02 | +0.5% | $3.89 | $3.89 | $3.86 | 467,000 | |
| $3.86 | -0.02 | -0.5% | $3.86 | $3.86 | $3.84 | 857,100 | |
| $3.88 | +0.03 | +0.8% | $3.87 | $3.88 | $3.85 | 223,000 | |
| $3.85 | -0.02 | -0.5% | $3.86 | $3.86 | $3.84 | 481,000 | |
| $3.87 | -0.03 | -0.8% | $3.88 | $3.88 | $3.86 | 310,100 | |
| $3.90 | -0.02 | -0.5% | $3.91 | $3.91 | $3.89 | 5,284,000 | |
| $3.92 | 0.00 | 0.0% | $3.94 | $3.94 | $3.92 | 427,000 | |
| $3.92 | +0.01 | +0.3% | $3.92 | $3.94 | $3.92 | 506,000 | |
| $3.91 | -0.03 | -0.8% | $3.94 | $3.94 | $3.91 | 303,000 | |
| $3.94 | +0.03 | +0.8% | $3.93 | $3.94 | $3.92 | 111,000 | |
| $3.91 | +0.03 | +0.8% | $3.90 | $3.92 | $3.90 | 237,000 | |
| $3.88 | 0.00 | 0.0% | $3.88 | $3.89 | $3.87 | 148,000 | |
| $3.88 | -0.05 | -1.3% | $3.89 | $3.89 | $3.87 | 422,000 | |
| $3.93 | 0.00 | 0.0% | $3.93 | $3.93 | $3.92 | 510,000 | |
| $3.93 | -0.03 | -0.8% | $3.94 | $3.94 | $3.93 | 616,050 | |
| $3.96 | 0.00 | 0.0% | $3.96 | $3.97 | $3.96 | 355,000 | |
| $3.96 | -0.01 | -0.3% | $3.96 | $3.97 | $3.95 | 665,000 | |
| $3.97 | +0.01 | +0.3% | $3.97 | $3.97 | $3.95 | 174,000 | |
| $3.96 | 0.00 | 0.0% | $3.96 | $3.97 | $3.95 | 1,334,000 | |
| $3.96 | +0.02 | +0.5% | $3.96 | $3.96 | $3.95 | 604,000 | |
| $3.94 | +0.02 | +0.5% | $3.93 | $3.95 | $3.93 | 407,000 | |
| $3.92 | +0.02 | +0.5% | $3.92 | $3.92 | $3.91 | 84,000 | |
| $3.90 | -0.01 | -0.3% | $3.91 | $3.91 | $3.90 | 1,044,000 | |
| $3.91 | +0.03 | +0.8% | $3.90 | $3.91 | $3.90 | 295,000 | |
| $3.88 | -0.06 | -1.5% | $3.88 | $3.90 | $3.88 | 1,105,056 | |
| $3.94 | -0.01 | -0.3% | $3.95 | $3.95 | $3.92 | 212,000 | |
| $3.95 | +0.03 | +0.8% | $3.95 | $3.95 | $3.93 | 349,000 | |
| $3.92 | +0.01 | +0.3% | $3.91 | $3.92 | $3.91 | 250,000 | |
| $3.91 | +0.01 | +0.3% | $3.93 | $3.93 | $3.91 | 197,000 | |
| $3.90 | -0.01 | -0.3% | $3.89 | $3.90 | $3.89 | 1,579,000 | |
| $3.91 | -0.01 | -0.3% | $3.92 | $3.92 | $3.90 | 1,148,000 | |
| $3.92 | 0.00 | 0.0% | $3.92 | $3.94 | $3.92 | 857,000 | |
| $3.92 | -0.02 | -0.5% | $3.94 | $3.95 | $3.92 | 3,710,071 | |
| $3.94 | 0.00 | 0.0% | $3.93 | $3.95 | $3.92 | 914,000 | |
| $3.94 | +0.04 | +1.0% | $3.93 | $3.94 | $3.93 | 1,387,000 | |
| $3.90 | -0.03 | -0.8% | $3.91 | $3.91 | $3.90 | 365,000 | |
| $3.93 | +0.01 | +0.3% | $3.93 | $3.93 | $3.91 | 2,075,000 | |
| $3.92 | +0.04 | +1.0% | $3.89 | $3.92 | $3.89 | 1,796,000 | |
| $3.88 | 0.00 | 0.0% | $3.88 | $3.88 | $3.87 | 907,089 | |
| $3.88 | -0.01 | -0.3% | $3.87 | $3.88 | $3.86 | 1,479,000 | |
| $3.89 | -0.02 | -0.5% | $3.90 | $3.90 | $3.89 | 502,100 | |
| $3.91 | +0.02 | +0.5% | $3.90 | $3.92 | $3.90 | 390,000 | |
| $3.89 | 0.00 | 0.0% | $3.90 | $3.90 | $3.89 | 191,000 | |
| $3.89 | -0.02 | -0.5% | $3.91 | $3.91 | $3.89 | 588,100 | |
| $3.91 | +0.01 | +0.3% | $3.91 | $3.93 | $3.91 | 622,109 | |
| $3.90 | +0.02 | +0.5% | $3.91 | $3.92 | $3.89 | 499,000 | |
| $3.88 | -0.10 | -2.5% | $3.90 | $3.91 | $3.88 | 3,267,000 | |
| $3.98 | -0.04 | -1.0% | $3.98 | $3.98 | $3.96 | 4,073,126 | |
| $4.02 | -0.02 | -0.5% | $4.05 | $4.05 | $4.00 | 2,123,150 | |
| $4.04 | -0.09 | -2.2% | $4.03 | $4.07 | $4.02 | 7,909,247 | |
| $4.13 | +0.03 | +0.7% | $4.12 | $4.13 | $4.09 | 2,565,000 | |
| $4.10 | 0.00 | 0.0% | $4.06 | $4.11 | $4.04 | 7,337,000 | |
| $4.10 | +0.05 | +1.2% | $4.07 | $4.10 | $4.07 | 1,588,000 | |
| $4.05 | -0.03 | -0.7% | $4.06 | $4.06 | $4.04 | 244,100 | |
| $4.08 | +0.05 | +1.2% | $4.06 | $4.08 | $4.06 | 2,185,000 | |
| $4.03 | 0.00 | 0.0% | $4.02 | $4.04 | $4.01 | 809,000 | |
| $4.03 | 0.00 | 0.0% | $4.01 | $4.04 | $4.00 | 1,186,000 | |
| $4.03 | -0.03 | -0.7% | $4.05 | $4.05 | $4.03 | 707,050 |
- Ticker
- TWSE:00648R
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Yuanta Daily S&P 500 Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Yuanta Daily S&P 500 Bear 1X ETF.