Direxion High Growth ETF (HIPR) Historical Stock Data

71.30 ↑70.80 (14,160.00%)

As of September 17, 2021, 11:35am EST.

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.

Date	Open	Close	Change	Low	High	Volume
2022-03-07	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	125.57K
2022-03-02	0.52	0.52	↑$0.00 (0.00%)	0.51	0.53	211.71K
2022-03-01	0.52	0.51	↓$0.01 (-1.92%)	0.51	0.52	234.91K
2022-02-23	0.50	0.54	↑$0.04 (8.00%)	0.50	0.54	341.22K
2022-02-21	0.50	0.52	↑$0.02 (4.00%)	0.50	0.52	194.92K
2022-02-16	0.54	0.54	↑$0.00 (0.00%)	0.53	0.55	527.08K
2022-02-08	0.55	0.57	↑$0.02 (3.64%)	0.55	0.57	307.74K
2022-02-02	0.51	0.53	↑$0.02 (3.92%)	0.50	0.53	335.21K
2022-02-01	0.52	0.52	↑$0.00 (0.00%)	0.52	0.53	364.50K
2022-01-31	0.55	0.54	↓$0.01 (-1.82%)	0.53	0.55	426.82K
2022-01-26	0.55	0.56	↑$0.01 (1.82%)	0.54	0.58	112.03K
2022-01-12	0.61	0.60	↓$0.01 (-1.64%)	0.59	0.61	412.62K
2022-01-11	0.57	0.59	↑$0.02 (3.51%)	0.57	0.59	124.69K
2022-01-10	0.55	0.57	↑$0.02 (3.64%)	0.55	0.57	178.41K
2021-12-30	0.62	0.63	↑$0.01 (1.61%)	0.61	0.63	459.89K
2021-12-29	0.61	0.63	↑$0.02 (3.28%)	0.61	0.63	828.66K
2021-12-27	0.57	0.58	↑$0.01 (1.75%)	0.57	0.58	261.26K
2021-12-21	0.53	0.53	↑$0.00 (0.00%)	0.51	0.53	229.07K
2021-12-20	0.52	0.53	↑$0.01 (1.92%)	0.51	0.53	647.50K
2021-12-16	0.47	0.49	↑$0.02 (4.26%)	0.47	0.49	465.58K
2021-12-15	0.46	0.47	↑$0.01 (2.17%)	0.46	0.47	236.69K
2021-12-08	0.44	0.46	↑$0.02 (4.55%)	0.44	0.46	68.68K
2021-12-07	0.43	0.45	↑$0.02 (4.65%)	0.43	0.45	148.83K
2021-12-06	0.45	0.43	↓$0.02 (-4.44%)	0.43	0.45	102.67K
2021-12-02	0.44	0.45	↑$0.01 (2.27%)	0.44	0.45	29.44K
2021-12-01	0.44	0.43	↓$0.01 (-2.27%)	0.43	0.44	67.10K
2021-11-30	0.44	0.44	↑$0.00 (0.00%)	0.43	0.44	49.30K
2021-11-29	0.43	0.44	↑$0.01 (2.33%)	0.43	0.44	114.48K
2021-11-25	0.47	0.46	↓$0.01 (-2.13%)	0.46	0.47	121.31K
2021-11-22	0.46	0.47	↑$0.01 (2.17%)	0.45	0.47	141.21K