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 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%)
Jul 01, 2021 68.03 68.24 68.02 68.24 1,778 +0.25(+0.37%)
Jun 30, 2021 68.00 68.00 67.99 67.99 1,171 +0.07(+0.10%)
Jun 29, 2021 68.09 68.20 67.91 67.92 5,769 +0.02(+0.03%)
Jun 28, 2021 67.63 68.00 67.63 67.90 6,144 +0.33(+0.49%)
Jun 25, 2021 67.53 67.57 67.35 67.57 2,078 +0.05(+0.07%)
Jun 24, 2021 67.77 67.77 67.52 67.52 47,339 +0.38(+0.56%)
Jun 23, 2021 67.02 67.28 67.02 67.15 6,138 -0.00(-0.00%)
Jun 22, 2021 67.11 67.15 67.11 67.15 322 +0.74(+1.11%)
Jun 21, 2021 66.42 68.10 66.24 66.41 2,283 -1.91(-2.80%)
Jun 18, 2021 66.71 68.32 66.71 68.32 631 +1.73(+2.59%)
Jun 17, 2021 66.48 66.80 65.79 66.60 4,776 +0.67(+1.02%)
Jun 16, 2021 66.11 66.21 65.93 65.93 455 -0.15(-0.23%)
Jun 15, 2021 66.08 66.08 66.08 66.08 184 -0.29(-0.44%)
Jun 14, 2021 66.37 66.37 66.37 66.37 163 +0.48(+0.73%)
Jun 11, 2021 65.89 65.89 65.89 65.89 257 +0.17(+0.25%)
Jun 10, 2021 65.64 65.76 65.64 65.72 604 +0.41(+0.63%)
Jun 09, 2021 65.51 65.51 65.31 65.31 496 -0.09(-0.13%)
Jun 08, 2021 65.40 65.40 65.40 65.40 59 +0.04(+0.07%)
Jun 07, 2021 65.36 65.36 65.36 65.36 51 +0.16(+0.24%)
Jun 04, 2021 65.20 65.20 65.20 65.20 100 +0.78(+1.21%)
Jun 03, 2021 64.42 64.42 64.17 64.42 145 -0.28(-0.43%)
Jun 02, 2021 64.66 64.70 64.66 64.70 1,118 +0.18(+0.28%)
Jun 01, 2021 64.52 64.52 64.52 64.52 67 -0.20(-0.31%)
May 28, 2021 64.72 64.72 64.72 64.72 100 +0.13(+0.19%)
May 27, 2021 64.69 64.69 64.59 64.59 162 -0.04(-0.07%)
May 26, 2021 64.63 64.64 64.64 64.64 34 +0.12(+0.19%)
May 25, 2021 64.71 64.71 64.52 64.52 136 -0.07(-0.11%)
May 24, 2021 64.68 64.73 64.59 64.59 899 +0.89(+1.40%)
May 21, 2021 64.06 64.10 63.70 63.70 1,558 -0.16(-0.25%)
May 20, 2021 63.86 63.86 63.86 63.86 343 +0.96(+1.52%)
May 19, 2021 62.90 62.90 62.90 62.90 144 -0.21(-0.34%)
May 18, 2021 63.11 63.11 63.11 63.11 73 -0.38(-0.61%)
May 17, 2021 63.50 63.50 63.50 63.50 204 -0.26(-0.40%)
May 14, 2021 63.74 63.75 63.74 63.75 255 +1.15(+1.84%)
May 13, 2021 62.60 62.60 62.60 62.60 172 +0.61(+0.99%)
May 12, 2021 62.42 62.42 61.99 61.99 476 -1.42(-2.24%)
May 11, 2021 62.90 63.41 62.90 63.41 689 -0.45(-0.71%)
May 10, 2021 64.53 64.53 63.86 63.86 410 -1.16(-1.79%)
May 07, 2021 65.02 65.02 65.02 65.02 100 +0.57(+0.89%)
May 06, 2021 63.24 64.45 63.23 64.45 389 +0.51(+0.80%)
May 05, 2021 63.94 63.94 63.94 63.94 92 +0.01(+0.01%)
May 04, 2021 63.93 63.93 63.93 63.93 121 -0.78(-1.21%)
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.