NYSEARCA:HIBL
Direxion Daily S&P 500 High Beta Bull 3x ETF Price (Quote)
$40.90
+1.09 (+2.74%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.00 | $49.54 | Friday, 26th Apr 2024 HIBL stock ended at $40.90. This is 2.74% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.42% from a day low at $40.05 to a day high of $41.42. |
| 90 days | $36.00 | $49.54 | |
| 52 weeks | $20.03 | $49.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.05 | $41.42 | $40.05 | $40.90 | 42 565 |
| Apr 25, 2024 | $39.21 | $40.15 | $37.86 | $39.81 | 85 709 |
| Apr 24, 2024 | $40.01 | $40.83 | $39.12 | $40.11 | 85 747 |
| Apr 23, 2024 | $37.82 | $39.90 | $37.82 | $39.54 | 60 826 |
| Apr 22, 2024 | $37.05 | $38.24 | $36.39 | $37.70 | 78 272 |
| Apr 19, 2024 | $37.02 | $37.66 | $36.00 | $36.44 | 76 745 |
| Apr 18, 2024 | $37.76 | $38.59 | $36.68 | $37.05 | 56 675 |
| Apr 17, 2024 | $39.07 | $39.12 | $37.25 | $37.59 | 83 709 |
| Apr 16, 2024 | $38.63 | $39.00 | $37.68 | $38.30 | 89 540 |
| Apr 15, 2024 | $42.14 | $42.60 | $38.62 | $39.23 | 139 186 |
| Apr 12, 2024 | $42.52 | $42.61 | $40.47 | $40.89 | 138 640 |
| Apr 11, 2024 | $43.65 | $44.28 | $42.09 | $44.12 | 75 546 |
| Apr 10, 2024 | $44.28 | $44.78 | $42.54 | $43.38 | 159 380 |
| Apr 09, 2024 | $46.69 | $47.29 | $45.53 | $47.29 | 82 426 |
| Apr 08, 2024 | $45.18 | $46.38 | $45.18 | $46.05 | 39 953 |
| Apr 05, 2024 | $44.01 | $45.06 | $43.56 | $44.62 | 53 001 |
| Apr 04, 2024 | $47.44 | $47.81 | $43.80 | $43.91 | 82 584 |
| Apr 03, 2024 | $44.87 | $46.15 | $44.75 | $46.04 | 84 298 |
| Apr 02, 2024 | $46.42 | $46.42 | $44.87 | $45.45 | 74 422 |
| Apr 01, 2024 | $49.25 | $49.54 | $47.64 | $47.91 | 68 379 |
| Mar 28, 2024 | $48.41 | $49.20 | $48.41 | $48.99 | 60 183 |
| Mar 27, 2024 | $46.55 | $48.35 | $46.09 | $48.26 | 74 129 |
| Mar 26, 2024 | $46.60 | $47.00 | $45.45 | $45.47 | 61 126 |
| Mar 25, 2024 | $45.93 | $46.39 | $45.83 | $45.94 | 37 445 |
| Mar 22, 2024 | $47.25 | $47.76 | $46.21 | $46.30 | 43 551 |
