Scarica l'app Stockscreener
6.14
0.49%
0.03
Dopo l'orario di chiusura:
6.14
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Direxion Daily S P 500 High Beta Bear 3 X Shares (HIBS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $6.32 | $6.04 | $0.275 | 906,324.0 | +0.49% |
| 2025-10-16 | $6.22 | $5.82 | $0.40 | 1,689,461.0 | +2.52% |
| 2025-10-15 | $6.22 | $5.84 | $0.38 | 1,548,238.0 | -3.72% |
| 2025-10-14 | $6.60 | $5.99 | $0.615 | 1,423,760.0 | -0.16% |
| 2025-10-13 | $6.39 | $6.13 | $0.26 | 2,020,951.0 | -9.36% |
| 2025-10-10 | $6.85 | $5.92 | $0.93 | 2,873,037.0 | +14.77% |
| 2025-10-09 | $6.06 | $5.82 | $0.2392 | 457,337.0 | +1.53% |
| 2025-10-08 | $6.16 | $5.86 | $0.2985 | 879,709.0 | -5.48% |
| 2025-10-07 | $6.30 | $5.83 | $0.47 | 1,065,268.0 | +4.90% |
| 2025-10-06 | $5.97 | $5.81 | $0.165 | 716,764.0 | -3.43% |
| 2025-10-03 | $6.17 | $5.92 | $0.245 | 835,759.0 | +0.82% |
| 2025-10-02 | $6.23 | $6.05 | $0.18 | 702,432.0 | -2.41% |
| 2025-10-01 | $6.60 | $6.20 | $0.40 | 804,233.0 | -4.01% |
| 2025-09-30 | $6.75 | $6.46 | $0.29 | 811,656.0 | -0.31% |
| 2025-09-29 | $6.54 | $6.33 | $0.21 | 448,895.0 | -0.61% |
| 2025-09-26 | $6.72 | $6.51 | $0.2096 | 611,779.0 | -2.24% |
| 2025-09-25 | $6.90 | $6.62 | $0.28 | 698,537.0 | +3.24% |
| 2025-09-24 | $6.54 | $6.28 | $0.26 | 516,295.0 | +2.37% |
| 2025-09-23 | $6.38 | $6.08 | $0.295 | 715,313.0 | +0.32% |
| 2025-09-22 | $6.50 | $6.28 | $0.22 | 441,399.0 | -1.86% |
| 2025-09-19 | $6.58 | $6.37 | $0.2065 | 573,843.0 | +0.47% |
| 2025-09-18 | $6.64 | $6.35 | $0.2878 | 743,519.0 | -6.70% |
Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Direxion Daily S P 500 High Beta Bear 3 X Shares nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HIBS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Direxion Daily S P 500 High Beta Bear 3 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Direxion Daily S P 500 High Beta Bear 3 X Shares Storia dei prezzi delle azioni (HIBS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $6.85 | $5.81 | $1.04 | 16,829,597.0 | -5.39% |
| 2025-09 | $8.07 | $6.08 | $1.99 | 11,956,648.0 | -13.93% |
| 2025-08 | $8.99 | $7.20 | $1.79 | 15,442,725.0 | -6.57% |
| 2025-07 | $9.72 | $7.58 | $2.15 | 14,620,271.0 | -14.24% |
| 2025-06 | $13.35 | $9.31 | $4.04 | 6,455,798.0 | -28.00% |
| 2025-05 | $18.01 | $11.93 | $6.08 | 7,253,773.0 | -29.08% |
| 2025-04 | $41.69 | $17.98 | $23.71 | 9,474,858.0 | -27.13% |
| 2025-03 | $27.61 | $18.96 | $8.65 | 4,899,262.0 | +28.44% |
| 2025-02 | $20.89 | $14.71 | $6.18 | 5,867,793.0 | +14.34% |
| 2025-01 | $19.90 | $15.19 | $4.71 | 5,638,010.0 | -9.51% |
Direxion Daily S P 500 High Beta Bear 3 X Shares Storia dei prezzi delle azioni (HIBS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.78 | $15.27 | $4.51 | 3,722,090.0 | +11.68% |
| 2024-11 | $20.93 | $15.85 | $5.08 | 3,392,785.0 | -20.44% |
| 2024-10 | $21.04 | $17.55 | $3.49 | 3,452,175.0 | +9.55% |
| 2024-09 | $27.60 | $18.25 | $9.35 | 3,560,139.0 | -13.73% |
| 2024-08 | $32.18 | $21.25 | $10.93 | 6,414,109.0 | +0.32% |
| 2024-07 | $25.31 | $20.02 | $5.29 | 4,926,749.0 | -9.45% |
| 2024-06 | $27.12 | $23.33 | $3.79 | 2,281,234.0 | -5.16% |
| 2024-05 | $28.45 | $23.56 | $4.89 | 3,655,713.0 | -4.06% |
| 2024-04 | $29.30 | $21.75 | $7.55 | 6,579,933.0 | +21.97% |
| 2024-03 | $26.23 | $21.87 | $4.36 | 6,050,869.0 | -12.72% |
| 2024-02 | $29.98 | $24.90 | $5.08 | 6,974,429.0 | -13.59% |
| 2024-01 | $32.39 | $26.95 | $5.44 | 8,796,766.0 | +7.71% |
Direxion Daily S P 500 High Beta Bear 3 X Shares Storia dei prezzi delle azioni (HIBS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $40.45 | $26.16 | $14.29 | 3,523,155.0 | -32.28% |
| 2023-11 | $62.70 | $38.65 | $24.05 | 2,751,560.0 | -33.40% |
| 2023-10 | $63.18 | $44.78 | $18.40 | 3,910,211.0 | +29.54% |
| 2023-09 | $50.02 | $35.87 | $14.15 | 2,798,320.0 | +25.49% |
| 2023-08 | $41.17 | $3.17 | $38.00 | 57,468,195.0 | +1,086% |
| 2023-07 | $3.98 | $3.09 | $0.89 | 34,410,072.0 | -14.52% |
| 2023-06 | $5.18 | $3.61 | $1.57 | 50,912,859.0 | -28.29% |
| 2023-05 | $6.19 | $4.66 | $1.53 | 49,090,331.0 | -7.45% |
| 2023-04 | $6.15 | $4.93 | $1.22 | 53,964,003.0 | +11.79% |
| 2023-03 | $6.32 | $4.90 | $1.42 | 43,270,118.0 | +0.00% |
0.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):