Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Growth ETF Direxion (NY: HIPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.27 56.55 56.27 56.55 358 -0.01(-0.03%)
Nov 27, 2020 56.44 56.56 56.44 56.56 301 +0.41(+0.74%)
Nov 25, 2020 55.96 56.15 55.96 56.15 2,007 +0.35(+0.62%)
Nov 24, 2020 55.56 55.97 55.36 55.80 9,280 +0.69(+1.25%)
Nov 23, 2020 55.43 55.43 55.06 55.11 1,054 +0.03(+0.05%)
Nov 20, 2020 55.42 55.46 51.60 55.09 2,810 -0.43(-0.77%)
Nov 19, 2020 55.38 55.69 55.38 55.51 949 +0.01(+0.02%)
Nov 18, 2020 56.04 56.04 55.50 55.50 748 -0.41(-0.73%)
Nov 17, 2020 56.03 56.03 55.79 55.91 1,625 -0.21(-0.37%)
Nov 16, 2020 56.40 56.40 55.98 56.12 1,192 +0.19(+0.34%)
Nov 13, 2020 55.61 55.92 55.61 55.92 401 +0.49(+0.88%)
Nov 12, 2020 55.80 55.86 55.28 55.43 1,370 -0.37(-0.67%)
Nov 11, 2020 55.69 55.81 55.69 55.81 267 +0.88(+1.60%)
Nov 10, 2020 54.93 54.99 54.93 54.93 335 -0.55(-0.99%)
Nov 09, 2020 56.11 56.80 55.48 55.48 2,769 -0.64(-1.14%)
Nov 06, 2020 55.54 56.79 55.54 56.12 7,727 -0.06(-0.10%)
Nov 05, 2020 56.16 56.18 56.16 56.18 898 +1.23(+2.24%)
Nov 04, 2020 54.02 55.14 54.02 54.94 669 +2.47(+4.71%)
Nov 03, 2020 52.54 52.69 52.23 52.47 807 +1.15(+2.24%)
Nov 02, 2020 50.92 51.32 50.92 51.32 1,399 +0.36(+0.70%)
Oct 30, 2020 50.85 50.96 50.74 50.96 1,304 -1.52(-2.90%)
Oct 29, 2020 51.81 52.49 51.81 52.49 1,149 +0.88(+1.70%)
Oct 28, 2020 51.94 52.04 51.61 51.61 1,288 -2.18(-4.06%)
Oct 27, 2020 53.79 53.79 53.79 53.79 258 +0.34(+0.64%)
Oct 26, 2020 54.05 54.55 53.19 53.45 5,179 -0.78(-1.44%)
Oct 23, 2020 54.23 54.23 54.23 54.23 100 +0.19(+0.35%)
Oct 22, 2020 54.12 54.16 53.98 54.04 731 -0.13(-0.23%)
Oct 21, 2020 54.03 54.50 54.03 54.17 1,682 +0.08(+0.14%)
Oct 20, 2020 54.15 54.62 54.09 54.09 3,250 +0.28(+0.52%)
Oct 19, 2020 55.00 55.15 53.81 53.81 728 -1.07(-1.95%)
Oct 16, 2020 55.04 55.04 54.88 54.88 301 -0.13(-0.24%)
Oct 15, 2020 54.30 56.73 52.81 55.02 2,271 -1.04(-1.85%)
Oct 14, 2020 56.64 56.64 55.79 56.06 3,124 -0.45(-0.80%)
Oct 13, 2020 56.53 56.53 56.51 56.51 432 -0.28(-0.49%)
Oct 12, 2020 56.00 57.12 56.00 56.79 3,071 +1.50(+2.71%)
Oct 09, 2020 56.79 56.79 54.96 55.29 4,817 +0.55(+1.01%)
Oct 08, 2020 54.74 54.74 54.74 54.74 474 +0.27(+0.49%)
Oct 07, 2020 54.47 54.47 54.47 54.47 245 +0.91(+1.71%)
Oct 06, 2020 53.68 53.68 53.56 53.56 834 -0.96(-1.76%)
Oct 05, 2020 54.38 54.52 54.38 54.52 1,165 +1.18(+2.22%)
Oct 02, 2020 53.28 53.46 53.28 53.34 903 -1.22(-2.24%)
Oct 01, 2020 53.85 54.60 53.85 54.56 806 +0.35(+0.64%)
Sep 30, 2020 54.09 54.23 54.09 54.22 670 +0.61(+1.15%)
Sep 29, 2020 53.64 53.64 53.60 53.60 320 +0.02(+0.04%)
Sep 28, 2020 53.42 53.58 53.42 53.58 365 +0.75(+1.41%)
Sep 25, 2020 52.84 52.88 52.83 52.83 401 +1.13(+2.19%)
Sep 24, 2020 51.46 51.91 51.46 51.70 495 +0.21(+0.40%)
Sep 23, 2020 52.91 52.91 51.49 51.49 1,201 -1.55(-2.92%)
Sep 22, 2020 53.04 53.04 53.04 53.04 271 +0.70(+1.34%)
Sep 21, 2020 51.78 52.34 51.10 52.34 4,318 -0.13(-0.25%)
Sep 18, 2020 53.09 53.09 52.47 52.47 301 -0.47(-0.88%)
Sep 17, 2020 52.98 52.98 52.59 52.94 878 -0.64(-1.19%)
Sep 16, 2020 53.99 53.99 53.58 53.58 541 -0.65(-1.20%)
Sep 15, 2020 54.61 54.61 54.22 54.22 1,812 +0.40(+0.75%)
Sep 14, 2020 53.92 54.07 53.68 53.82 1,525 +0.67(+1.26%)
Sep 10, 2020 53.15 53.15 53.15 0 -1.23(-2.26%)
Sep 09, 2020 53.84 54.80 53.84 54.38 1,573 +1.61(+3.06%)
Sep 08, 2020 53.36 53.74 52.77 52.77 3,675 -2.40(-4.35%)
Sep 04, 2020 55.17 55.36 53.12 55.17 8,536 -0.52(-0.93%)
Sep 03, 2020 57.54 57.54 55.35 55.68 6,581 -2.88(-4.91%)
Sep 02, 2020 59.29 59.29 57.75 58.56 5,611 +0.46(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.