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 17, 2021 71.25 71.25 71.25 0 -0.79(-1.10%)
Sep 16, 2021 71.87 72.05 71.80 72.05 2,923 -0.10(-0.13%)
Sep 15, 2021 71.50 72.14 71.50 72.14 10,896 +0.69(+0.96%)
Sep 14, 2021 71.65 71.67 71.30 71.46 1,422 -0.21(-0.29%)
Sep 13, 2021 71.67 71.67 71.67 71.67 147 +0.30(+0.42%)
Sep 10, 2021 72.23 72.23 71.37 71.37 13,317 -0.87(-1.21%)
Sep 09, 2021 72.69 72.69 72.21 72.24 1,682 -0.19(-0.27%)
Sep 08, 2021 72.51 72.57 72.16 72.43 1,244 -0.24(-0.33%)
Sep 07, 2021 73.68 73.68 72.61 72.67 612 +0.30(+0.42%)
Sep 03, 2021 72.59 72.59 72.37 72.37 2,932 -0.15(-0.21%)
Sep 02, 2021 72.66 72.66 72.52 72.52 2,159 -0.03(-0.04%)
Sep 01, 2021 72.82 72.82 72.55 72.55 922 +0.01(+0.01%)
Aug 31, 2021 71.88 72.60 71.88 72.54 1,206 +0.28(+0.39%)
Aug 30, 2021 72.81 72.81 72.26 72.26 539 -0.00(-0.00%)
Aug 27, 2021 71.34 72.26 71.34 72.26 1,374 +1.32(+1.86%)
Aug 26, 2021 71.58 71.58 70.93 70.94 80,960 -0.90(-1.25%)
Aug 25, 2021 71.67 71.84 71.60 71.84 9,908 +0.33(+0.46%)
Aug 24, 2021 71.58 71.58 71.51 71.51 4,774 +0.33(+0.46%)
Aug 23, 2021 70.48 71.18 70.41 71.18 1,889 +0.87(+1.24%)
Aug 20, 2021 69.79 70.31 69.79 70.31 960 +0.72(+1.03%)
Aug 19, 2021 69.61 69.61 69.59 69.59 3,502 -0.29(-0.41%)
Aug 18, 2021 70.53 70.53 69.88 69.88 803 -0.61(-0.86%)
Aug 17, 2021 70.49 70.49 70.49 70.49 413 -0.84(-1.18%)
Aug 16, 2021 71.16 71.33 71.01 71.33 6,468 -0.07(-0.09%)
Aug 13, 2021 71.31 71.50 71.23 71.40 1,719 -0.05(-0.07%)
Aug 12, 2021 71.41 71.45 71.39 71.45 1,148 +0.46(+0.65%)
Aug 11, 2021 70.99 70.99 70.99 70.99 241 +0.02(+0.02%)
Aug 10, 2021 71.21 71.21 70.97 70.97 1,037 +0.01(+0.02%)
Aug 09, 2021 71.83 71.83 70.96 70.96 649 +0.22(+0.31%)
Aug 06, 2021 70.50 70.74 70.50 70.74 311 +0.27(+0.38%)
Aug 05, 2021 70.62 70.62 70.40 70.47 1,093 +0.32(+0.46%)
Aug 04, 2021 70.36 70.44 70.15 70.15 872 -0.01(-0.01%)
Aug 03, 2021 69.93 70.15 69.93 70.15 468 +0.44(+0.63%)
Aug 02, 2021 69.42 69.83 69.42 69.72 1,711 -0.08(-0.11%)
Jul 30, 2021 69.93 69.93 69.79 69.79 7,921 -0.80(-1.14%)
Jul 29, 2021 70.54 70.63 70.54 70.60 25,735 +0.26(+0.37%)
Jul 28, 2021 69.93 70.47 69.93 70.33 8,548 +0.17(+0.25%)
Jul 27, 2021 70.41 70.41 70.16 70.16 4,099 -0.83(-1.16%)
Jul 26, 2021 70.69 70.99 70.69 70.99 2,821 +0.34(+0.49%)
Jul 23, 2021 70.65 70.65 70.65 70.65 190 +0.89(+1.28%)
Jul 22, 2021 69.51 69.79 69.51 69.75 1,821 +0.26(+0.37%)
Jul 21, 2021 69.21 69.49 69.21 69.49 769 +0.57(+0.83%)
Jul 20, 2021 68.67 68.92 68.67 68.92 554 +1.34(+1.98%)
Jul 19, 2021 67.15 67.58 67.15 67.58 1,921 -1.13(-1.64%)
Jul 16, 2021 69.09 69.09 68.71 68.71 440 -0.53(-0.76%)
Jul 15, 2021 69.40 69.40 69.17 69.24 1,294 -0.41(-0.59%)
Jul 14, 2021 69.64 69.64 69.64 69.64 496 +0.05(+0.07%)
Jul 13, 2021 69.88 69.88 69.59 69.59 501 -0.35(-0.51%)
Jul 12, 2021 69.78 69.95 69.73 69.95 1,220 +0.47(+0.68%)
Jul 09, 2021 69.45 69.48 69.45 69.48 316 +0.87(+1.26%)
Jul 08, 2021 68.13 68.61 67.72 68.61 1,007 -0.60(-0.86%)
Jul 07, 2021 69.31 69.31 69.21 69.21 710 +0.15(+0.22%)
Jul 06, 2021 71.02 71.02 68.75 69.05 1,931 +0.09(+0.13%)
Jul 02, 2021 68.68 68.97 68.50 68.97 1,245 +0.73(+1.06%)
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.