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 (%)
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%)
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.