Stockscreener 앱 받기
7.54
3.46%
-0.27
시장 영업 전:
7.48
-0.06
-0.80%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $7.88 | $7.52 | $0.36 | 608,118.0 | -3.46% |
| 2025-09-03 | $7.96 | $7.66 | $0.305 | 500,190.0 | +0.51% |
| 2025-09-02 | $8.07 | $7.75 | $0.315 | 1,122,275.0 | +3.05% |
| 2025-08-29 | $7.58 | $7.31 | $0.27 | 440,106.0 | +4.43% |
| 2025-08-28 | $7.34 | $7.20 | $0.14 | 400,977.0 | -2.04% |
| 2025-08-27 | $7.53 | $7.34 | $0.19 | 207,461.0 | -1.73% |
| 2025-08-26 | $7.66 | $7.48 | $0.18 | 241,870.0 | -1.70% |
| 2025-08-25 | $7.67 | $7.57 | $0.105 | 229,901.0 | +1.06% |
| 2025-08-22 | $8.28 | $7.46 | $0.82 | 1,406,115.0 | -9.58% |
| 2025-08-21 | $8.45 | $8.26 | $0.185 | 713,867.0 | +1.33% |
| 2025-08-20 | $8.62 | $8.15 | $0.475 | 2,588,277.0 | +2.49% |
| 2025-08-19 | $8.11 | $7.72 | $0.38 | 379,868.0 | +3.34% |
| 2025-08-18 | $7.97 | $7.76 | $0.2092 | 196,548.0 | -2.02% |
| 2025-08-15 | $7.97 | $7.73 | $0.24 | 438,308.0 | +3.12% |
| 2025-08-14 | $7.85 | $7.66 | $0.19 | 416,879.0 | +1.85% |
| 2025-08-13 | $7.79 | $7.54 | $0.26 | 474,405.0 | -2.33% |
| 2025-08-12 | $8.33 | $7.72 | $0.61 | 1,173,087.0 | -8.51% |
| 2025-08-11 | $8.51 | $8.20 | $0.31 | 468,796.0 | +0.71% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.07 | $7.52 | $0.55 | 2,838,701.0 | +0.00% |
| 2025-08 | $8.99 | $7.20 | $1.79 | 15,442,725.0 | -6.57% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):