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 |
| Jan 24, 2024 | $41.48 | $41.53 | $39.79 | $39.91 | 210 426 |
| Jan 23, 2024 | $40.61 | $40.84 | $39.52 | $40.12 | 73 201 |
| Jan 22, 2024 | $39.81 | $40.97 | $39.65 | $40.20 | 256 098 |
| Jan 19, 2024 | $37.65 | $39.14 | $37.00 | $39.14 | 204 203 |
| Jan 18, 2024 | $36.88 | $37.33 | $35.93 | $37.26 | 116 035 |
| Jan 17, 2024 | $35.94 | $36.09 | $35.07 | $35.95 | 131 894 |
| Jan 16, 2024 | $37.05 | $37.69 | $36.34 | $37.20 | 244 728 |
| Jan 12, 2024 | $39.48 | $39.74 | $37.59 | $37.90 | 207 167 |
| Jan 11, 2024 | $39.48 | $39.65 | $37.53 | $39.01 | 267 499 |
| Jan 10, 2024 | $39.21 | $39.85 | $38.28 | $39.59 | 201 436 |
| Jan 09, 2024 | $38.79 | $39.88 | $38.51 | $39.33 | 168 887 |
| Jan 08, 2024 | $37.72 | $39.82 | $37.65 | $39.81 | 114 764 |
| Jan 05, 2024 | $36.52 | $38.35 | $36.26 | $37.48 | 274 332 |
| Jan 04, 2024 | $36.53 | $37.57 | $36.28 | $36.82 | 85 969 |
| Jan 03, 2024 | $38.87 | $38.87 | $36.46 | $36.99 | 224 996 |
| Jan 02, 2024 | $41.39 | $41.39 | $39.75 | $40.46 | 156 917 |
| Dec 29, 2023 | $43.61 | $44.00 | $42.31 | $42.52 | 152 740 |
| Dec 28, 2023 | $43.77 | $44.10 | $43.50 | $43.85 | 68 145 |
| Dec 27, 2023 | $43.77 | $43.85 | $43.13 | $43.51 | 95 596 |
| Dec 26, 2023 | $42.94 | $43.75 | $42.63 | $43.47 | 52 673 |
| Dec 22, 2023 | $42.84 | $43.33 | $41.70 | $42.50 | 103 300 |
| Dec 21, 2023 | $41.51 | $42.34 | $41.03 | $42.34 | 427 200 |
| Dec 20, 2023 | $42.33 | $43.21 | $39.78 | $39.81 | 336 212 |
| Dec 19, 2023 | $41.80 | $43.00 | $41.80 | $42.88 | 209 075 |
| Dec 18, 2023 | $41.65 | $41.65 | $40.73 | $41.19 | 89 279 |
