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 (%)
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.