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 03, 2020 | $278.12 | $278.12 | $269.50 | $271.29 | 1 497 |
| Jan 31, 2020 | $284.76 | $284.76 | $264.44 | $265.03 | 1 757 |
| Jan 30, 2020 | $285.15 | $285.69 | $257.01 | $285.69 | 866 |
| Jan 29, 2020 | $305.17 | $305.17 | $285.25 | $285.25 | 2 279 |
| Jan 28, 2020 | $295.36 | $295.36 | $281.48 | $291.93 | 741 |
| Jan 27, 2020 | $292.29 | $300.95 | $270.79 | $279.49 | 660 |
| Jan 24, 2020 | $325.18 | $325.18 | $304.17 | $307.68 | 625 |
| Jan 23, 2020 | $315.27 | $323.63 | $309.23 | $323.63 | 962 |
| Jan 22, 2020 | $325.77 | $327.26 | $319.35 | $319.35 | 884 |
| Jan 21, 2020 | $326.57 | $328.35 | $323.59 | $325.86 | 794 |
| Jan 17, 2020 | $331.30 | $342.52 | $327.82 | $331.63 | 815 |
| Jan 16, 2020 | $326.28 | $328.98 | $326.27 | $328.98 | 755 |
| Jan 15, 2020 | $319.83 | $320.72 | $317.40 | $317.40 | 137 |
| Jan 14, 2020 | $320.82 | $326.07 | $319.14 | $322.27 | 1 626 |
| Jan 13, 2020 | $329.14 | $331.62 | $315.07 | $320.83 | 744 |
| Jan 10, 2020 | $319.23 | $319.23 | $311.90 | $313.49 | 518 |
| Jan 09, 2020 | $324.49 | $341.08 | $314.13 | $319.41 | 1 940 |
| Jan 08, 2020 | $313.59 | $319.53 | $308.53 | $315.08 | 1 469 |
| Jan 07, 2020 | $306.85 | $314.24 | $306.85 | $313.10 | 255 |
| Jan 06, 2020 | $292.29 | $305.85 | $292.29 | $305.85 | 1 098 |
| Jan 03, 2020 | $314.68 | $314.68 | $304.37 | $304.94 | 837 |
| Jan 02, 2020 | $311.21 | $315.85 | $308.53 | $315.85 | 590 |
| Dec 31, 2019 | $300.01 | $303.96 | $297.24 | $303.96 | 666 |
| Dec 30, 2019 | $299.77 | $304.08 | $298.33 | $299.09 | 878 |
| Dec 27, 2019 | $324.19 | $324.19 | $303.88 | $304.79 | 641 |
