Stockscreener 앱 받기
60.16
9.44%
-6.27
시간 외 거래:
60.16
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $63.44 | $60.04 | $3.40 | 85,773.0 | -9.44% |
| 2025-11-03 | $67.39 | $64.49 | $2.90 | 51,895.0 | +0.18% |
| 2025-10-31 | $67.45 | $64.90 | $2.55 | 60,483.0 | +1.89% |
| 2025-10-30 | $67.62 | $64.92 | $2.70 | 67,628.0 | -3.37% |
| 2025-10-29 | $69.15 | $66.56 | $2.59 | 85,364.0 | +2.09% |
| 2025-10-28 | $67.71 | $65.75 | $1.96 | 64,917.0 | -2.43% |
| 2025-10-27 | $68.37 | $66.98 | $1.39 | 47,128.0 | +2.97% |
| 2025-10-24 | $66.69 | $65.48 | $1.21 | 56,651.0 | +3.21% |
| 2025-10-23 | $63.73 | $60.78 | $2.95 | 76,856.0 | +5.17% |
| 2025-10-22 | $63.09 | $58.21 | $4.88 | 129,747.0 | -4.32% |
| 2025-10-21 | $63.80 | $61.56 | $2.24 | 31,393.0 | +1.15% |
| 2025-10-20 | $63.22 | $61.36 | $1.86 | 65,033.0 | +4.13% |
| 2025-10-17 | $60.63 | $58.47 | $2.16 | 83,078.0 | -0.46% |
| 2025-10-16 | $63.25 | $59.13 | $4.12 | 105,366.0 | -2.55% |
| 2025-10-15 | $63.00 | $59.40 | $3.60 | 72,285.0 | +4.07% |
| 2025-10-14 | $61.46 | $56.00 | $5.46 | 119,523.0 | -0.10% |
| 2025-10-13 | $60.05 | $58.00 | $2.05 | 114,041.0 | +9.29% |
| 2025-10-10 | $64.30 | $54.44 | $9.86 | 207,238.0 | -14.53% |
| 2025-10-09 | $65.13 | $62.81 | $2.33 | 34,348.0 | -1.68% |
| 2025-10-08 | $64.86 | $61.95 | $2.91 | 61,935.0 | +5.25% |
| 2025-10-07 | $65.52 | $60.48 | $5.04 | 77,974.0 | -4.36% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $67.39 | $60.04 | $7.35 | 223,441.0 | -9.27% |
| 2025-10 | $69.15 | $54.44 | $14.72 | 1,746,368.0 | +12.39% |
| 2025-09 | $62.94 | $48.04 | $14.90 | 1,535,643.0 | +14.05% |
| 2025-08 | $54.20 | $43.93 | $10.27 | 2,009,710.0 | +4.04% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):