Stockscreener 앱 받기
96.75
4.17%
-4.21
시간 외 거래:
95.50
-1.25
-1.29%
Direxion Daily S P 500 High Beta Bull 3 X Etf 주식 (HIBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $100.0 | $89.85 | $10.17 | 75,723.0 | -4.17% |
| 2026-07-16 | $104.5 | $98.13 | $6.36 | 43,057.0 | -7.48% |
| 2026-07-15 | $114.3 | $102.3 | $11.99 | 46,311.0 | -1.95% |
| 2026-07-14 | $113.6 | $110.0 | $3.59 | 54,047.0 | +4.17% |
| 2026-07-13 | $111.8 | $105.0 | $6.84 | 58,551.0 | -7.56% |
| 2026-07-10 | $117.0 | $112.5 | $4.50 | 36,191.0 | -0.09% |
| 2026-07-09 | $118.5 | $113.7 | $4.78 | 63,259.0 | +8.87% |
| 2026-07-08 | $107.3 | $99.67 | $7.59 | 66,401.0 | -1.26% |
| 2026-07-07 | $111.6 | $102.9 | $8.70 | 109,886.0 | -9.01% |
| 2026-07-06 | $120.5 | $115.4 | $5.06 | 47,614.0 | +4.89% |
| 2026-07-02 | $127.4 | $108.1 | $19.34 | 79,270.0 | -8.15% |
| 2026-07-01 | $128.3 | $122.8 | $5.49 | 37,884.0 | -6.67% |
| 2026-06-30 | $132.8 | $126.2 | $6.54 | 61,193.0 | +4.48% |
| 2026-06-29 | $126.1 | $114.0 | $12.13 | 48,277.0 | +5.89% |
| 2026-06-26 | $123.6 | $118.0 | $5.56 | 65,525.0 | -8.19% |
| 2026-06-25 | $132.7 | $123.0 | $9.64 | 62,424.0 | +6.22% |
| 2026-06-24 | $126.0 | $117.8 | $8.25 | 64,415.0 | +1.41% |
| 2026-06-23 | $125.1 | $116.1 | $9.05 | 125,796.0 | -12.27% |
| 2026-06-22 | $138.1 | $133.5 | $4.63 | 46,174.0 | +4.55% |
| 2026-06-18 | $133.7 | $129.5 | $4.16 | 45,146.0 | +7.61% |
Direxion Daily S P 500 High Beta Bull 3 X Etf 주식 (HIBL) 연도별 가격 이력
이 심층 분석에서는 Direxion Daily S P 500 High Beta Bull 3 X Etf 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 Etf 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 Etf 주식 (HIBL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $128.3 | $89.85 | $38.41 | 793,917.0 | -26.45% |
| 2026-06 | $138.1 | $96.14 | $41.97 | 1,355,682.0 | +6.09% |
| 2026-05 | $124.4 | $85.55 | $38.84 | 1,067,001.0 | +36.10% |
| 2026-04 | $92.56 | $56.00 | $36.56 | 1,733,244.0 | +52.46% |
| 2026-03 | $73.89 | $51.92 | $21.97 | 2,069,250.0 | -18.58% |
| 2026-02 | $80.26 | $63.76 | $16.50 | 1,753,027.0 | +2.07% |
| 2026-01 | $78.24 | $67.10 | $11.14 | 1,374,091.0 | +9.50% |
Direxion Daily S P 500 High Beta Bull 3 X Etf 주식 (HIBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.35 | $59.00 | $14.35 | 1,704,944.0 | +10.56% |
| 2025-11 | $67.39 | $46.94 | $20.45 | 2,050,345.0 | -7.33% |
| 2025-10 | $69.15 | $54.44 | $14.72 | 1,746,368.0 | +12.39% |
| 2025-09 | $62.94 | $48.04 | $14.90 | 1,535,643.0 | +14.05% |
| 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 Etf 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% |
1.49%
자본화:
|
볼륨(24시간):