Stockscreener 앱 받기
47.42
1.20%
0.56
시장 영업 전:
47.93
0.51
+1.08%
Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 (HIBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $48.00 | $47.11 | $0.8898 | 38,271.0 | +1.20% |
| 2025-08-07 | $48.70 | $45.94 | $2.76 | 104,609.0 | -0.26% |
| 2025-08-06 | $47.07 | $46.05 | $1.02 | 103,579.0 | -1.49% |
| 2025-08-05 | $49.75 | $46.29 | $3.46 | 92,965.0 | -2.41% |
| 2025-08-04 | $48.87 | $47.70 | $1.17 | 137,554.0 | +4.67% |
| 2025-08-01 | $47.62 | $43.93 | $3.70 | 184,329.0 | -6.09% |
| 2025-07-31 | $52.10 | $49.01 | $3.09 | 145,814.0 | -4.02% |
| 2025-07-30 | $52.80 | $50.55 | $2.25 | 104,884.0 | +1.05% |
| 2025-07-29 | $52.95 | $50.30 | $2.65 | 113,156.0 | -1.69% |
| 2025-07-28 | $52.27 | $51.56 | $0.7112 | 83,080.0 | +2.08% |
| 2025-07-25 | $51.17 | $49.90 | $1.27 | 59,187.0 | +2.26% |
| 2025-07-24 | $50.85 | $49.86 | $0.988 | 64,124.0 | -1.67% |
| 2025-07-23 | $50.80 | $50.12 | $0.68 | 36,137.0 | +4.35% |
| 2025-07-22 | $49.14 | $46.86 | $2.28 | 75,990.0 | -0.29% |
| 2025-07-21 | $50.58 | $48.82 | $1.76 | 86,190.0 | -1.05% |
| 2025-07-18 | $49.70 | $48.72 | $0.98 | 87,575.0 | +1.27% |
| 2025-07-17 | $48.79 | $46.85 | $1.94 | 105,433.0 | +4.04% |
| 2025-07-16 | $46.98 | $44.21 | $2.77 | 183,808.0 | +0.69% |
| 2025-07-15 | $48.95 | $46.51 | $2.44 | 172,978.0 | -2.47% |
| 2025-07-14 | $47.88 | $46.56 | $1.32 | 112,394.0 | -0.13% |
Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 (HIBL) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 High Beta Bull 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 (HIBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.75 | $43.93 | $5.82 | 699,578.0 | -4.63% |
| 2025-07 | $52.95 | $41.55 | $11.40 | 2,710,831.0 | +15.71% |
| 2025-06 | $43.33 | $31.31 | $12.02 | 2,580,188.0 | +34.49% |
| 2025-05 | $35.45 | $24.55 | $10.90 | 4,441,435.0 | +33.12% |
| 2025-04 | $29.00 | $13.94 | $15.06 | 9,563,445.0 | -9.60% |
| 2025-03 | $38.85 | $23.93 | $14.92 | 3,010,494.0 | -29.50% |
| 2025-02 | $51.70 | $35.42 | $16.27 | 1,441,802.0 | -15.98% |
| 2025-01 | $51.50 | $39.53 | $11.97 | 1,175,521.0 | +6.69% |
Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 (HIBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.00 | $40.95 | $13.05 | 3,845,746.0 | -14.07% |
| 2024-11 | $52.15 | $40.52 | $11.63 | 1,159,753.0 | +22.03% |
| 2024-10 | $49.00 | $40.28 | $8.72 | 1,272,948.0 | -10.13% |
| 2024-09 | $47.00 | $32.23 | $14.77 | 2,134,957.0 | +10.13% |
| 2024-08 | $44.66 | $29.00 | $15.66 | 2,511,990.0 | -7.62% |
| 2024-07 | $50.56 | $39.10 | $11.46 | 1,461,709.0 | +6.36% |
| 2024-06 | $44.02 | $38.33 | $5.69 | 841,778.0 | +3.37% |
| 2024-05 | $44.31 | $36.77 | $7.54 | 1,691,540.0 | +3.15% |
| 2024-04 | $49.54 | $36.00 | $13.54 | 1,816,610.0 | -20.21% |
| 2024-03 | $49.20 | $41.81 | $7.39 | 1,336,947.0 | +11.44% |
| 2024-02 | $45.14 | $37.76 | $7.38 | 2,262,510.0 | +13.50% |
| 2024-01 | $42.01 | $35.07 | $6.94 | 3,405,232.0 | -8.91% |
Direxion Daily S P 500 High Beta Bull 3 X Shares 주식 (HIBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.10 | $30.06 | $14.04 | 4,048,109.0 | +40.61% |
| 2023-11 | $31.32 | $20.05 | $11.27 | 4,347,420.0 | +44.07% |
| 2023-10 | $28.78 | $20.00 | $8.78 | 5,255,043.0 | -25.22% |
| 2023-09 | $37.22 | $26.05 | $11.16 | 1,829,533.0 | -22.44% |
| 2023-08 | $43.25 | $30.57 | $12.68 | 2,670,020.0 | -17.97% |
| 2023-07 | $44.36 | $34.80 | $9.56 | 2,260,218.0 | +15.83% |
| 2023-06 | $38.53 | $27.77 | $10.76 | 3,168,899.0 | +34.98% |
| 2023-05 | $30.74 | $23.84 | $6.90 | 3,734,141.0 | +5.06% |
| 2023-04 | $30.64 | $24.20 | $6.44 | 2,702,708.0 | -12.82% |
| 2023-03 | $30.94 | $24.69 | $6.25 | 3,477,521.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):