Stockscreener 앱 받기
17.00
1.48%
-0.2562
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 |
|---|---|---|---|---|---|
| 2025-05-07 | $17.30 | $16.98 | $0.318 | 45,416.0 | -0.75% |
| 2025-05-06 | $17.55 | $16.74 | $0.8095 | 224,659.0 | +3.11% |
| 2025-05-05 | $17.00 | $16.31 | $0.6863 | 214,995.0 | +1.27% |
| 2025-05-02 | $17.09 | $16.16 | $0.93 | 458,521.0 | -8.17% |
| 2025-05-01 | $18.01 | $17.10 | $0.91 | 402,369.0 | -2.33% |
| 2025-04-30 | $20.20 | $18.30 | $1.90 | 575,078.0 | +0.05% |
| 2025-04-29 | $19.00 | $18.19 | $0.81 | 154,684.0 | -0.49% |
| 2025-04-28 | $19.27 | $17.98 | $1.29 | 291,570.0 | -0.38% |
| 2025-04-25 | $19.34 | $18.36 | $0.9872 | 287,240.0 | -2.57% |
| 2025-04-24 | $21.45 | $18.93 | $2.52 | 487,487.0 | -13.94% |
| 2025-04-23 | $22.27 | $19.69 | $2.58 | 768,162.0 | -7.82% |
| 2025-04-22 | $25.46 | $23.62 | $1.84 | 280,729.0 | -9.01% |
| 2025-04-21 | $27.36 | $25.47 | $1.89 | 478,462.0 | +8.41% |
| 2025-04-17 | $25.09 | $23.84 | $1.25 | 216,055.0 | -0.98% |
| 2025-04-16 | $25.80 | $23.45 | $2.36 | 274,964.0 | +7.33% |
| 2025-04-15 | $23.18 | $21.96 | $1.22 | 110,080.0 | -0.78% |
| 2025-04-14 | $24.03 | $21.75 | $2.28 | 222,692.0 | -3.59% |
| 2025-04-11 | $26.58 | $23.65 | $2.93 | 336,332.0 | -4.08% |
| 2025-04-10 | $26.73 | $23.12 | $3.61 | 558,158.0 | +16.99% |
| 2025-04-09 | $37.83 | $20.43 | $17.40 | 863,472.0 | -42.29% |
| 2025-04-08 | $38.78 | $29.36 | $9.42 | 585,399.0 | +7.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.01 | $16.16 | $1.85 | 1,345,960.0 | -7.05% |
| 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% |
0.76%
0.23%
자본화:
|
볼륨(24시간):