Direxion High Growth ETF (HIPR) Historical Stock Data

0.50 ↑0.00 (0.00%)
As of Market Close on March 7th, 2022.

Historical Data

In the past 30 trading days, HIPR is up 1.51% a day on average. There have been 24 days where Direxion High Growth ETF closed green and 6 days where HIPR closed red.

DateOpenCloseChangeLowHighVolume
2022-03-070.500.50↑$0.00 (0.00%)0.500.50125.57K
2022-03-020.520.52↑$0.00 (0.00%)0.510.53211.71K
2022-03-010.520.51↓$0.01 (-1.92%)0.510.52234.91K
2022-02-230.500.54↑$0.04 (8.00%)0.500.54341.22K
2022-02-210.500.52↑$0.02 (4.00%)0.500.52194.92K
2022-02-160.540.54↑$0.00 (0.00%)0.530.55527.08K
2022-02-080.550.57↑$0.02 (3.64%)0.550.57307.74K
2022-02-020.510.53↑$0.02 (3.92%)0.500.53335.21K
2022-02-010.520.52↑$0.00 (0.00%)0.520.53364.50K
2022-01-310.550.54↓$0.01 (-1.82%)0.530.55426.82K
2022-01-260.550.56↑$0.01 (1.82%)0.540.58112.03K
2022-01-120.610.60↓$0.01 (-1.64%)0.590.61412.62K
2022-01-110.570.59↑$0.02 (3.51%)0.570.59124.69K
2022-01-100.550.57↑$0.02 (3.64%)0.550.57178.41K
2021-12-300.620.63↑$0.01 (1.61%)0.610.63459.89K
2021-12-290.610.63↑$0.02 (3.28%)0.610.63828.66K
2021-12-270.570.58↑$0.01 (1.75%)0.570.58261.26K
2021-12-210.530.53↑$0.00 (0.00%)0.510.53229.07K
2021-12-200.520.53↑$0.01 (1.92%)0.510.53647.50K
2021-12-160.470.49↑$0.02 (4.26%)0.470.49465.58K
2021-12-150.460.47↑$0.01 (2.17%)0.460.47236.69K
2021-12-080.440.46↑$0.02 (4.55%)0.440.4668.68K
2021-12-070.430.45↑$0.02 (4.65%)0.430.45148.83K
2021-12-060.450.43↓$0.02 (-4.44%)0.430.45102.67K
2021-12-020.440.45↑$0.01 (2.27%)0.440.4529.44K
2021-12-010.440.43↓$0.01 (-2.27%)0.430.4467.10K
2021-11-300.440.44↑$0.00 (0.00%)0.430.4449.30K
2021-11-290.430.44↑$0.01 (2.33%)0.430.44114.48K
2021-11-250.470.46↓$0.01 (-2.13%)0.460.47121.31K
2021-11-220.460.47↑$0.01 (2.17%)0.450.47141.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$HIPR Buy it up so it crashes harder in the next two trading days

0 Like Report
glaglewd

$HIPR we need those buyers and volume.

0 Like Report
HousewifeTrader

$HIPR the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
4texin

$HIPR wow you bulls are losers

0 Like Report
aussie713

$HIPR I mean ... head and shoulders .....

0 Like Report
micmic

$HIPR Holding Strong since January ??????????

0 Like Report