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 (%)
Apr 30, 2021 64.79 64.79 64.79 64.79 100 -0.40(-0.61%)
Apr 29, 2021 65.22 65.22 65.19 65.19 330 +0.39(+0.60%)
Apr 28, 2021 64.80 64.80 64.80 64.80 124 -0.11(-0.18%)
Apr 27, 2021 64.92 64.92 64.92 64.92 89 -0.09(-0.14%)
Apr 26, 2021 65.00 65.00 65.00 65.00 69 +0.21(+0.32%)
Apr 23, 2021 64.82 64.82 64.78 64.79 400 +0.77(+1.20%)
Apr 22, 2021 64.18 64.18 64.03 64.03 299 -0.78(-1.21%)
Apr 21, 2021 64.38 64.81 64.38 64.81 570 +0.42(+0.66%)
Apr 20, 2021 64.25 64.39 64.25 64.39 431 -0.35(-0.54%)
Apr 19, 2021 65.17 65.17 64.68 64.74 712 -0.59(-0.90%)
Apr 16, 2021 65.25 65.37 65.25 65.33 600 +0.08(+0.12%)
Apr 15, 2021 65.25 65.25 65.25 65.25 86 +1.13(+1.76%)
Apr 14, 2021 64.83 64.83 64.12 64.12 385 -0.68(-1.05%)
Apr 13, 2021 64.80 64.80 64.80 64.80 386 +0.65(+1.01%)
Apr 12, 2021 63.88 64.26 63.88 64.16 1,047 +0.66(+1.04%)
Apr 09, 2021 63.50 63.50 63.50 63.50 100 +0.31(+0.50%)
Apr 08, 2021 63.18 63.18 63.18 63.18 153 +0.34(+0.54%)
Apr 07, 2021 62.69 62.98 62.69 62.84 956 +0.36(+0.58%)
Apr 06, 2021 62.62 62.62 62.48 62.48 292 -0.18(-0.29%)
Apr 05, 2021 61.89 62.71 61.89 62.66 703 +1.17(+1.90%)
Apr 01, 2021 61.36 61.58 61.36 61.50 600 +0.70(+1.14%)
Mar 31, 2021 60.51 60.80 60.51 60.80 183 +0.79(+1.31%)
Mar 30, 2021 60.17 60.17 60.01 60.01 368 -0.32(-0.54%)
Mar 29, 2021 60.33 60.33 60.33 60.33 90 +0.22(+0.37%)
Mar 26, 2021 60.11 60.11 60.11 60.11 300 +0.67(+1.14%)
Mar 25, 2021 59.25 59.44 59.25 59.44 134 -0.03(-0.04%)
Mar 24, 2021 59.73 59.73 59.46 59.46 343 -1.14(-1.88%)
Mar 23, 2021 59.81 61.04 59.81 60.60 814 +0.20(+0.32%)
Mar 22, 2021 60.34 60.40 60.34 60.40 304 +0.63(+1.05%)
Mar 19, 2021 59.69 59.78 59.33 59.78 401 +0.27(+0.45%)
Mar 18, 2021 59.51 59.51 59.51 59.51 24 -1.29(-2.12%)
Mar 17, 2021 60.80 60.80 60.80 60.80 48 +0.16(+0.26%)
Mar 16, 2021 60.72 60.72 60.64 60.64 496 +0.10(+0.17%)
Mar 15, 2021 60.54 60.54 60.54 60.54 5 +0.36(+0.59%)
Mar 12, 2021 60.19 60.19 59.81 60.19 401 -0.27(-0.45%)
Mar 11, 2021 60.44 60.46 60.44 60.46 261 +1.03(+1.74%)
Mar 10, 2021 59.42 59.42 59.42 59.42 46 +0.13(+0.22%)
Mar 09, 2021 59.30 59.30 59.30 59.30 195 +1.75(+3.04%)
Mar 08, 2021 58.59 58.59 57.55 57.55 268 -0.91(-1.56%)
Mar 05, 2021 58.46 58.46 58.46 58.46 200 +1.02(+1.78%)
Mar 04, 2021 58.23 58.23 57.43 57.43 1,479 -1.03(-1.75%)
Mar 03, 2021 59.67 59.67 58.46 58.46 3,028 -1.26(-2.11%)
Mar 02, 2021 59.72 59.72 59.72 59.72 161 -0.62(-1.03%)
Mar 01, 2021 60.34 60.34 60.34 60.34 141 +1.32(+2.23%)
Feb 26, 2021 59.02 59.02 59.02 59.02 200 +0.33(+0.57%)
Feb 25, 2021 58.84 60.60 58.69 58.69 867 -2.00(-3.29%)
Feb 24, 2021 59.70 60.69 59.70 60.68 1,027 +0.59(+0.98%)
Feb 23, 2021 58.96 60.20 58.29 60.10 1,982 -0.07(-0.12%)
Feb 22, 2021 60.75 60.82 60.17 60.17 8,439 -1.03(-1.68%)
Feb 19, 2021 61.84 61.84 61.20 61.20 802 -0.51(-0.83%)
Feb 18, 2021 61.48 61.71 59.52 61.71 4,445 -0.26(-0.42%)
Feb 17, 2021 61.69 62.28 60.37 61.97 12,721 -0.17(-0.27%)
Feb 16, 2021 62.13 62.13 62.13 62.13 329 -0.11(-0.18%)
Feb 12, 2021 61.71 62.24 61.68 62.24 1,002 +0.26(+0.42%)
Feb 11, 2021 61.98 61.98 61.98 61.98 89 +0.16(+0.26%)
Feb 10, 2021 61.82 61.82 61.76 61.82 314 -0.12(-0.19%)
Feb 09, 2021 61.93 61.93 61.88 61.93 3,366 -0.02(-0.04%)
Feb 08, 2021 61.96 61.96 61.96 61.96 126 +0.43(+0.71%)
Feb 05, 2021 61.59 61.59 61.52 61.52 300 +0.19(+0.32%)
Feb 04, 2021 60.90 61.33 60.90 61.33 666 +0.41(+0.68%)
Feb 03, 2021 61.15 61.18 60.91 60.91 910 -0.09(-0.15%)
Feb 02, 2021 61.05 61.05 61.01 61.01 284 +0.80(+1.32%)
Feb 01, 2021 59.56 60.21 59.56 60.21 354 +1.06(+1.79%)
Jan 29, 2021 59.41 59.98 58.84 59.15 7,019 -1.04(-1.72%)
Jan 28, 2021 60.33 60.33 60.19 60.19 527 +0.38(+0.63%)
Jan 27, 2021 60.72 60.72 59.81 59.81 457 -1.62(-2.64%)
Jan 26, 2021 61.49 61.51 61.43 61.43 438 -0.05(-0.08%)
Jan 25, 2021 60.89 61.48 60.85 61.48 1,210 +0.25(+0.40%)
Jan 22, 2021 61.13 61.23 61.13 61.23 501 -0.07(-0.12%)
Jan 21, 2021 61.84 61.84 60.80 61.31 4,851 +0.46(+0.76%)
Jan 20, 2021 59.95 60.88 59.90 60.84 1,499 +1.29(+2.16%)
Jan 19, 2021 60.11 60.11 59.11 59.56 1,567 +0.75(+1.28%)
Jan 15, 2021 58.81 58.81 58.81 58.81 100 -0.50(-0.84%)
Jan 14, 2021 59.31 59.31 59.31 59.31 188 -0.41(-0.69%)
Jan 13, 2021 59.60 59.72 57.29 59.72 2,130 +0.14(+0.24%)
Jan 12, 2021 59.33 59.57 59.33 59.57 505 +0.16(+0.28%)
Jan 11, 2021 59.41 59.41 59.41 59.41 164 -0.63(-1.05%)
Jan 08, 2021 59.62 60.04 59.62 60.04 300 +0.54(+0.91%)
Jan 07, 2021 57.85 59.50 57.85 59.50 1,565 +1.64(+2.84%)
Jan 06, 2021 57.54 58.24 57.54 57.86 611 -0.61(-1.05%)
Jan 05, 2021 58.40 58.47 57.96 58.47 3,747 +0.61(+1.06%)
Jan 04, 2021 58.74 58.77 57.86 57.86 2,371 -0.88(-1.50%)
Dec 31, 2020 58.74 58.74 58.74 692 +0.23(+0.40%)
Dec 30, 2020 58.81 58.81 58.50 58.50 692 -0.27(-0.47%)
Dec 29, 2020 58.77 58.80 58.76 58.78 951 +0.12(+0.21%)
Dec 28, 2020 58.19 58.65 58.19 58.65 4,508 +0.61(+1.05%)
Dec 24, 2020 58.18 58.18 58.05 58.05 200 +0.10(+0.17%)
Dec 23, 2020 58.20 58.20 57.95 57.95 821 -0.04(-0.08%)
Dec 22, 2020 58.02 58.14 57.99 57.99 563 +0.03(+0.05%)
Dec 21, 2020 58.09 58.09 57.97 57.97 130 -0.11(-0.19%)
Dec 18, 2020 57.89 58.08 57.89 58.08 100 +0.35(+0.60%)
Dec 17, 2020 58.29 58.29 57.73 57.73 1,572 -0.15(-0.27%)
Dec 16, 2020 57.79 57.95 57.76 57.89 1,808 +0.18(+0.32%)
Dec 15, 2020 57.19 57.70 57.19 57.70 931 +0.57(+0.99%)
Dec 14, 2020 57.24 57.44 57.10 57.13 1,225 +0.28(+0.49%)
Dec 11, 2020 56.99 56.99 56.79 56.85 401 -0.41(-0.71%)
Dec 10, 2020 57.26 57.26 57.26 57.26 204 +0.08(+0.14%)
Dec 09, 2020 58.41 58.41 56.97 57.18 1,162 -0.99(-1.70%)
Dec 08, 2020 57.83 58.17 57.79 58.17 1,081 +0.19(+0.33%)
Dec 07, 2020 57.73 58.07 57.73 57.98 2,236 +0.25(+0.44%)
Dec 04, 2020 57.73 57.73 57.73 57.73 200 +0.33(+0.58%)
Dec 03, 2020 57.53 57.70 57.40 57.40 925 -0.05(-0.09%)
Dec 02, 2020 57.45 57.45 57.45 57.45 75 +0.06(+0.11%)
Dec 01, 2020 57.06 57.45 57.06 57.39 615 +0.84(+1.49%)
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%)
Sep 01, 2020 57.78 58.10 57.72 58.10 6,827 +0.45(+0.78%)
Aug 31, 2020 57.20 58.28 57.20 57.65 1,887 +0.80(+1.41%)
Aug 27, 2020 56.85 56.85 56.85 0 +0.88(+1.57%)
Aug 25, 2020 55.97 55.97 55.97 0 +0.37(+0.66%)
Aug 24, 2020 56.07 56.16 55.26 55.60 27,422 +0.40(+0.73%)
Aug 21, 2020 54.96 55.20 54.92 55.20 1,205 +0.50(+0.92%)
Aug 20, 2020 54.28 54.70 54.20 54.70 1,478 +0.60(+1.12%)
Aug 19, 2020 54.32 54.62 54.09 54.09 1,300 -0.15(-0.27%)
Aug 18, 2020 54.09 54.33 54.09 54.24 1,603 +0.40(+0.74%)
Aug 17, 2020 53.77 53.84 53.77 53.84 1,006 +0.48(+0.91%)
Aug 14, 2020 53.30 53.42 53.28 53.36 4,218 +0.03(+0.06%)
Aug 13, 2020 53.39 53.48 53.33 53.33 844 +0.03(+0.06%)
Aug 12, 2020 52.41 53.29 52.41 53.29 2,089 +1.25(+2.41%)
Aug 11, 2020 52.77 52.77 51.98 52.04 1,281 -0.97(-1.82%)
Aug 10, 2020 54.07 54.07 52.55 53.00 2,410 -0.08(-0.15%)
Aug 07, 2020 53.64 53.64 52.71 53.08 1,205 -0.27(-0.50%)
Aug 06, 2020 52.77 53.35 52.72 53.35 1,326 +0.60(+1.13%)
Aug 05, 2020 52.73 52.75 52.73 52.75 504 +0.29(+0.56%)
Aug 04, 2020 52.43 52.47 52.25 52.46 1,647 +0.22(+0.41%)
Aug 03, 2020 52.22 52.43 52.18 52.25 6,772 +0.69(+1.34%)
Jul 31, 2020 52.34 52.34 50.91 51.55 2,410 +0.90(+1.77%)
Jul 30, 2020 50.09 50.65 49.98 50.65 965 -0.00(-0.00%)
Jul 29, 2020 50.43 50.85 50.43 50.66 2,329 +0.61(+1.22%)
Jul 28, 2020 50.31 50.42 50.05 50.05 1,288 -0.49(-0.97%)
Jul 27, 2020 49.61 50.54 49.61 50.54 1,129 +0.59(+1.18%)
Jul 24, 2020 51.47 51.47 49.68 49.95 2,309 -0.47(-0.93%)
Jul 23, 2020 51.47 51.47 50.25 50.42 4,785 -1.11(-2.15%)
Jul 22, 2020 51.63 51.63 51.24 51.53 1,480 +0.20(+0.38%)
Jul 21, 2020 52.75 52.75 51.33 51.33 4,913 -0.63(-1.22%)
Jul 20, 2020 50.62 51.97 50.62 51.96 5,163 +1.10(+2.15%)
Jul 17, 2020 50.73 51.01 50.65 50.87 6,628 +0.23(+0.46%)
Jul 16, 2020 50.66 50.74 50.37 50.63 4,148 -0.51(-1.00%)
Jul 15, 2020 51.74 51.74 50.79 51.15 4,371 +0.32(+0.64%)
Jul 14, 2020 50.40 50.82 49.48 50.82 5,638 +0.74(+1.47%)
Jul 13, 2020 54.40 54.78 50.09 50.09 39,405 -0.74(-1.45%)
Jul 10, 2020 50.60 50.83 50.60 50.83 301 +0.37(+0.73%)
Jul 09, 2020 50.43 50.46 49.79 50.46 478 +0.05(+0.10%)
Jul 08, 2020 50.40 50.40 50.40 50.40 514 +0.49(+0.98%)
Jul 07, 2020 50.39 50.54 49.92 49.92 1,964 -0.30(-0.60%)
Jul 06, 2020 50.22 50.22 50.22 50.22 73 +1.09(+2.22%)
Jul 02, 2020 49.33 49.33 49.13 49.13 1,004 +0.21(+0.43%)
Jul 01, 2020 48.92 48.92 48.92 48.92 28 +0.39(+0.81%)
Jun 30, 2020 48.52 48.52 48.52 48.52 87 +0.98(+2.07%)
Jun 29, 2020 47.54 47.54 47.54 47.54 28 +0.39(+0.82%)
Jun 26, 2020 47.66 47.74 47.16 47.16 803 -1.54(-3.16%)
Jun 25, 2020 48.21 48.69 48.21 48.69 257 +0.51(+1.05%)
Jun 24, 2020 48.25 48.25 48.04 48.19 612 -1.41(-2.85%)
Jun 23, 2020 49.43 49.60 49.41 49.60 492 +0.48(+0.97%)
Jun 22, 2020 49.01 49.12 49.01 49.12 879 +0.45(+0.93%)
Jun 19, 2020 49.35 49.35 48.67 48.67 1,104 -0.10(-0.21%)
Jun 18, 2020 48.77 48.77 48.77 48.77 136 +0.05(+0.10%)
Jun 17, 2020 49.07 49.07 48.68 48.72 4,694 -0.07(-0.13%)
Jun 16, 2020 49.35 49.35 48.79 48.79 25,250 +0.88(+1.84%)
Jun 15, 2020 48.04 48.04 47.83 47.91 1,143 +0.25(+0.52%)
Jun 12, 2020 47.97 48.04 47.02 47.66 1,908 +0.75(+1.59%)
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.