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 |
| 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 |
| Mar 21, 2024 | $47.17 | $48.42 | $47.17 | $47.70 | 78 522 |
| Mar 20, 2024 | $43.04 | $46.11 | $42.98 | $46.03 | 78 538 |
| Mar 19, 2024 | $42.03 | $43.14 | $41.81 | $43.13 | 45 903 |
| Mar 18, 2024 | $43.20 | $43.31 | $42.46 | $42.85 | 34 589 |
| Mar 15, 2024 | $42.29 | $42.95 | $42.05 | $42.18 | 79 389 |
| Mar 14, 2024 | $45.24 | $45.24 | $42.16 | $43.12 | 97 202 |
| Mar 13, 2024 | $45.66 | $46.49 | $45.41 | $45.73 | 29 264 |
| Mar 12, 2024 | $45.92 | $46.31 | $44.83 | $46.07 | 50 613 |
| Mar 11, 2024 | $45.31 | $45.88 | $44.60 | $45.60 | 29 080 |
| Mar 08, 2024 | $47.37 | $48.14 | $45.70 | $45.84 | 109 831 |
| Mar 07, 2024 | $45.59 | $46.87 | $45.59 | $46.46 | 52 855 |
| Mar 06, 2024 | $45.04 | $45.13 | $43.96 | $44.59 | 76 577 |
| Mar 05, 2024 | $44.01 | $44.73 | $43.15 | $43.66 | 69 982 |
| Mar 04, 2024 | $45.88 | $45.96 | $45.10 | $45.10 | 123 590 |
| Mar 01, 2024 | $44.09 | $45.78 | $43.33 | $45.56 | 104 286 |
