NYSEARCA:HIBL
Direxion Daily S&P 500 High Beta Bull 3x ETF Price (Quote)
$40.89
+0.0700 (+0.171%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.00 | $44.78 | Friday, 10th May 2024 HIBL stock ended at $40.89. This is 0.171% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.41% from a day low at $40.64 to a day high of $41.62. |
| 90 days | $36.00 | $49.54 | |
| 52 weeks | $20.03 | $49.54 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $36.07 | $36.28 | $35.01 | $36.10 | 121 862 |
| Jun 16, 2023 | $38.53 | $38.53 | $36.48 | $36.72 | 149 764 |
| Jun 15, 2023 | $35.96 | $38.11 | $35.80 | $37.74 | 248 378 |
| Jun 14, 2023 | $37.00 | $37.64 | $35.45 | $36.90 | 266 124 |
| Jun 13, 2023 | $36.04 | $37.01 | $36.10 | $36.90 | 143 738 |
| Jun 12, 2023 | $33.86 | $35.16 | $33.70 | $35.07 | 175 399 |
| Jun 09, 2023 | $33.78 | $34.13 | $33.00 | $33.22 | 111 179 |
| Jun 08, 2023 | $32.60 | $33.33 | $32.05 | $33.11 | 119 033 |
| Jun 07, 2023 | $33.17 | $33.96 | $32.53 | $32.87 | 163 372 |
| Jun 06, 2023 | $30.90 | $33.07 | $30.82 | $32.70 | 118 580 |
| Jun 05, 2023 | $31.49 | $31.76 | $30.54 | $31.21 | 94 764 |
| Jun 02, 2023 | $30.77 | $31.89 | $30.19 | $31.56 | 205 089 |
| Jun 01, 2023 | $28.36 | $30.01 | $27.86 | $29.54 | 150 254 |
| May 31, 2023 | $28.84 | $29.13 | $27.49 | $28.22 | 168 449 |
| May 30, 2023 | $30.50 | $30.76 | $29.20 | $29.62 | 166 852 |
| May 26, 2023 | $29.29 | $29.58 | $27.85 | $29.36 | 222 734 |
| May 25, 2023 | $27.28 | $27.63 | $26.67 | $27.34 | 205 822 |
| May 24, 2023 | $26.74 | $26.63 | $25.62 | $26.22 | 194 335 |
| May 23, 2023 | $27.85 | $28.84 | $27.38 | $27.42 | 130 761 |
| May 22, 2023 | $27.67 | $28.79 | $27.59 | $28.45 | 147 114 |
| May 19, 2023 | $28.42 | $28.42 | $27.26 | $27.62 | 182 101 |
| May 18, 2023 | $26.85 | $28.46 | $26.81 | $28.33 | 315 060 |
| May 17, 2023 | $25.43 | $26.89 | $25.30 | $26.62 | 287 353 |
| May 16, 2023 | $25.50 | $25.58 | $24.88 | $24.88 | 82 942 |
| May 15, 2023 | $24.81 | $25.76 | $24.40 | $25.69 | 248 085 |
