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 (%)
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%)
May 03, 2021 65.41 65.41 64.71 64.71 296 -0.08(-0.12%)
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%)
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.