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%)
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.