ARCX
Datos históricos de Direxion Daily S&P 500 High Beta Bull 3X ETF
Direxion Daily S&P 500 High Beta Bull 3X ETF · HIBL
$116.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:51 UTC
- Variación en el periodo
- +113.72%
- Máximo
- US$138.11
- 22 de junio de 2026
- Mínimo
- US$46.94
- 21 de noviembre de 2025
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 115.86 | 116.68 | 112.20 | 116.39 | +3.93% | 27,633.619 |
| 8 oct 2026 | 114.96 | 116.90 | 109.51 | 111.99 | −6.05% | 61,607.257 |
| 7 oct 2026 | 116.24 | 119.82 | 115.44 | 119.20 | −3.14% | 33,978.21 |
| 6 oct 2026 | 123.27 | 125.00 | 122.86 | 123.07 | +2.21% | 29,781.131 |
| 5 oct 2026 | 119.24 | 121.01 | 118.20 | 120.41 | +1.22% | 15,926.262 |
| 2 oct 2026 | 118.21 | 120.00 | 118.01 | 118.95 | +3.83% | 24,431.527 |
| 1 oct 2026 | 109.49 | 115.42 | 108.99 | 114.56 | +3.96% | 55,438.924 |
| 30 sep 2026 | 112.59 | 113.23 | 109.95 | 110.20 | −1.85% | 30,773.357 |
| 29 sep 2026 | 113.99 | 114.02 | 110.21 | 112.28 | +2.92% | 28,314.556 |
| 28 sep 2026 | 112.05 | 112.11 | 105.68 | 109.09 | −5.21% | 40,260.64 |
| 25 sep 2026 | 114.23 | 116.47 | 112.74 | 115.08 | +3.04% | 45,957.483 |
| 24 sep 2026 | 107.96 | 112.47 | 107.34 | 111.69 | −0.57% | 34,945.522 |
| 23 sep 2026 | 115.22 | 115.22 | 110.68 | 112.32 | −3.05% | 15,849.625 |
| 22 sep 2026 | 111.45 | 116.32 | 111.45 | 115.86 | +3.22% | 40,684.385 |
| 21 sep 2026 | 108.95 | 112.76 | 108.00 | 112.25 | +8.96% | 41,738.749 |
| 18 sep 2026 | 101.00 | 103.43 | 99.45 | 103.02 | +2.90% | 36,929.225 |
| 17 sep 2026 | 100.87 | 101.09 | 98.89 | 100.12 | +7.23% | 33,588.761 |
| 16 sep 2026 | 95.98 | 96.84 | 89.95 | 93.37 | +0.27% | 34,346.543 |
| 15 sep 2026 | 95.19 | 95.19 | 92.30 | 93.12 | −2.22% | 20,741.271 |
| 14 sep 2026 | 93.63 | 97.00 | 93.28 | 95.23 | −10.01% | 79,157.308 |
| 11 sep 2026 | 104.40 | 106.89 | 104.40 | 105.82 | +6.53% | 55,499.19 |
| 10 sep 2026 | 100.36 | 102.97 | 99.33 | 99.33 | −6.45% | 41,981.084 |
| 9 sep 2026 | 108.32 | 109.63 | 106.18 | 106.18 | −3.01% | 20,074.945 |
| 8 sep 2026 | 109.15 | 111.96 | 108.83 | 109.47 | +2.46% | 51,741.892 |
| 4 sep 2026 | 104.20 | 106.84 | 104.20 | 106.84 | +3.60% | 30,271.252 |
| 3 sep 2026 | 98.69 | 103.13 | 96.36 | 103.13 | +4.07% | 42,274.105 |
| 2 sep 2026 | 96.20 | 99.10 | 95.84 | 99.10 | +2.42% | 25,719.192 |
| 1 sep 2026 | 98.31 | 98.89 | 94.69 | 96.76 | −5.94% | 103,957.025 |
| 31 ago 2026 | 101.53 | 102.87 | 100.87 | 102.87 | +0.14% | 17,005.717 |
| 28 ago 2026 | 107.98 | 108.75 | 101.86 | 102.73 | −7.35% | 120,020.088 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.