Stockscreener 앱 받기
8.40
1.06%
-0.09
시장 영업 전:
8.40
Direxion Daily S P 500 High Beta Bear 3 X Shares 주식 (HIBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.48 | $8.30 | $0.18 | 514,237.0 | -1.06% |
| 2025-08-07 | $8.67 | $8.15 | $0.517 | 734,602.0 | +0.12% |
| 2025-08-06 | $8.64 | $8.43 | $0.21 | 1,035,120.0 | +1.56% |
| 2025-08-05 | $8.60 | $8.00 | $0.60 | 990,183.0 | +2.20% |
| 2025-08-04 | $8.36 | $8.16 | $0.20 | 568,541.0 | -4.22% |
| 2025-08-01 | $8.99 | $8.37 | $0.62 | 1,823,577.0 | +5.70% |
| 2025-07-31 | $8.14 | $7.68 | $0.465 | 822,855.0 | +4.13% |
| 2025-07-30 | $7.92 | $7.58 | $0.345 | 423,866.0 | -1.27% |
| 2025-07-29 | $7.96 | $7.58 | $0.385 | 615,821.0 | +2.21% |
| 2025-07-28 | $7.78 | $7.67 | $0.1108 | 753,972.0 | -2.29% |
| 2025-07-25 | $8.04 | $7.84 | $0.205 | 520,935.0 | -2.00% |
| 2025-07-24 | $8.06 | $7.89 | $0.1678 | 276,426.0 | +1.26% |
| 2025-07-23 | $7.99 | $7.89 | $0.0988 | 131,385.0 | -3.41% |
| 2025-07-22 | $8.55 | $8.16 | $0.39 | 2,675,983.0 | -0.24% |
| 2025-07-21 | $8.23 | $7.93 | $0.295 | 1,111,713.0 | +0.98% |
| 2025-07-18 | $8.23 | $8.07 | $0.16 | 483,103.0 | -1.33% |
| 2025-07-17 | $8.53 | $8.21 | $0.32 | 632,616.0 | -3.51% |
| 2025-07-16 | $9.05 | $8.54 | $0.51 | 739,035.0 | -0.93% |
| 2025-07-15 | $8.63 | $8.20 | $0.43 | 629,187.0 | +2.37% |
| 2025-07-14 | $8.62 | $8.39 | $0.235 | 619,145.0 | +0.36% |
Direxion Daily S P 500 High Beta Bear 3 X Shares 주식 (HIBS) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 High Beta Bear 3 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direxion Daily S P 500 High Beta Bear 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 Bear 3 X Shares 주식 (HIBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.99 | $8.00 | $0.99 | 6,180,497.0 | +4.09% |
| 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 주식 (HIBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HIBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):