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 |
| Feb 29, 2024 | $43.28 | $44.36 | $42.84 | $43.96 | 354 259 |
| Feb 28, 2024 | $41.92 | $42.91 | $41.75 | $42.28 | 43 735 |
| Feb 27, 2024 | $42.42 | $43.03 | $42.38 | $42.84 | 59 628 |
| Feb 26, 2024 | $41.99 | $42.39 | $41.28 | $41.46 | 128 757 |
| Feb 23, 2024 | $42.46 | $42.61 | $41.82 | $41.94 | 91 571 |
| Feb 22, 2024 | $42.48 | $43.00 | $41.97 | $42.39 | 129 440 |
| Feb 21, 2024 | $40.01 | $40.69 | $39.81 | $40.69 | 62 403 |
| Feb 20, 2024 | $41.34 | $41.34 | $40.35 | $41.05 | 88 034 |
| Feb 16, 2024 | $43.15 | $43.44 | $42.21 | $42.36 | 73 882 |
| Feb 15, 2024 | $43.01 | $44.10 | $43.00 | $43.83 | 96 144 |
| Feb 14, 2024 | $41.01 | $42.29 | $40.72 | $42.22 | 66 992 |
| Feb 13, 2024 | $40.55 | $41.03 | $39.05 | $40.13 | 164 732 |
| Feb 12, 2024 | $42.79 | $45.14 | $42.79 | $44.03 | 92 182 |
| Feb 09, 2024 | $42.33 | $42.93 | $41.79 | $42.72 | 171 467 |
| Feb 08, 2024 | $41.00 | $42.39 | $41.00 | $42.09 | 77 765 |
| Feb 07, 2024 | $41.27 | $41.64 | $39.88 | $41.22 | 200 663 |
| Feb 06, 2024 | $40.23 | $40.60 | $39.74 | $40.50 | 49 090 |
| Feb 05, 2024 | $40.61 | $40.61 | $39.10 | $40.19 | 68 741 |
| Feb 02, 2024 | $39.39 | $41.14 | $38.81 | $40.71 | 147 992 |
| Feb 01, 2024 | $39.62 | $40.13 | $37.76 | $40.04 | 95 889 |
| Jan 31, 2024 | $40.10 | $41.40 | $38.58 | $38.73 | 120 361 |
| Jan 30, 2024 | $41.56 | $42.00 | $41.08 | $41.20 | 43 953 |
| Jan 29, 2024 | $40.31 | $42.01 | $40.13 | $41.95 | 99 999 |
| Jan 26, 2024 | $40.66 | $41.09 | $40.13 | $40.24 | 64 364 |
| Jan 25, 2024 | $41.27 | $41.39 | $40.30 | $40.95 | 129 235 |
