Stockscreener 앱 받기
52.17
0.75%
0.39
시간 외 거래:
52.19
0.02
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $53.64 | $50.49 | $3.15 | 93,859.0 | +0.75% |
| 2025-09-04 | $51.78 | $49.57 | $2.21 | 115,456.0 | +3.56% |
| 2025-09-03 | $50.89 | $49.00 | $1.89 | 108,768.0 | -0.46% |
| 2025-09-02 | $50.25 | $48.04 | $2.21 | 187,386.0 | -2.90% |
| 2025-08-29 | $53.40 | $51.43 | $1.97 | 97,231.0 | -4.15% |
| 2025-08-28 | $54.20 | $53.25 | $0.95 | 95,922.0 | +1.73% |
| 2025-08-27 | $53.19 | $51.70 | $1.49 | 78,591.0 | +1.78% |
| 2025-08-26 | $52.22 | $51.03 | $1.19 | 78,501.0 | +1.72% |
| 2025-08-25 | $51.68 | $50.91 | $0.7701 | 88,703.0 | -1.23% |
| 2025-08-22 | $52.28 | $47.64 | $4.64 | 210,623.0 | +9.99% |
| 2025-08-21 | $47.67 | $46.78 | $0.885 | 46,483.0 | -1.63% |
| 2025-08-20 | $48.60 | $45.51 | $3.09 | 106,888.0 | -2.14% |
| 2025-08-19 | $51.03 | $48.63 | $2.40 | 105,420.0 | -3.20% |
| 2025-08-18 | $50.81 | $49.50 | $1.31 | 39,663.0 | +2.04% |
| 2025-08-15 | $51.16 | $49.48 | $1.68 | 59,723.0 | -3.54% |
| 2025-08-14 | $51.58 | $50.25 | $1.33 | 34,821.0 | -1.74% |
| 2025-08-13 | $52.38 | $50.66 | $1.72 | 105,258.0 | +2.47% |
| 2025-08-12 | $51.15 | $47.97 | $3.18 | 144,781.0 | +8.38% |
| 2025-08-11 | $48.58 | $46.83 | $1.75 | 55,795.0 | -0.61% |
| 2025-08-08 | $48.00 | $47.11 | $0.8898 | 38,271.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $53.64 | $48.04 | $5.60 | 599,328.0 | +0.85% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):