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 |
| Dec 26, 2019 | $311.01 | $311.21 | $308.04 | $308.14 | 758 |
| Dec 24, 2019 | $312.10 | $312.10 | $306.11 | $306.58 | 482 |
| Dec 23, 2019 | $314.37 | $344.24 | $301.85 | $306.35 | 984 |
| Dec 20, 2019 | $303.60 | $356.99 | $298.26 | $299.95 | 1 069 |
| Dec 19, 2019 | $293.44 | $296.42 | $293.44 | $296.42 | 125 |
| Dec 18, 2019 | $289.45 | $293.71 | $289.45 | $292.01 | 178 |
| Dec 17, 2019 | $287.77 | $288.59 | $287.08 | $288.59 | 156 |
| Dec 16, 2019 | $294.20 | $294.20 | $285.99 | $286.04 | 199 |
| Dec 13, 2019 | $282.73 | $288.07 | $276.70 | $277.84 | 853 |
| Dec 12, 2019 | $273.94 | $282.81 | $273.94 | $282.81 | 214 |
| Dec 11, 2019 | $261.07 | $263.60 | $261.07 | $263.60 | 22 |
| Dec 10, 2019 | $258.50 | $261.17 | $256.52 | $256.98 | 122 |
| Dec 09, 2019 | $259.79 | $260.28 | $257.81 | $258.30 | 112 |
| Dec 06, 2019 | $260.18 | $260.97 | $259.49 | $260.80 | 163 |
| Dec 05, 2019 | $250.72 | $250.72 | $247.23 | $248.02 | 108 |
| Dec 04, 2019 | $246.83 | $250.59 | $246.83 | $248.42 | 279 |
| Dec 03, 2019 | $240.40 | $240.40 | $231.26 | $238.79 | 547 |
| Dec 02, 2019 | $258.30 | $258.30 | $250.61 | $250.61 | 53 |
| Nov 29, 2019 | $262.16 | $262.46 | $259.61 | $259.61 | 51 |
| Nov 27, 2019 | $262.16 | $265.52 | $261.86 | $265.21 | 372 |
| Nov 26, 2019 | $263.05 | $263.05 | $260.30 | $260.69 | 181 |
| Nov 25, 2019 | $260.78 | $263.02 | $260.78 | $263.02 | 12 |
| Nov 22, 2019 | $249.30 | $250.41 | $249.30 | $250.41 | 43 |
| Nov 21, 2019 | $245.25 | $248.02 | $245.25 | $247.02 | 200 |
| Nov 20, 2019 | $249.01 | $251.88 | $247.42 | $247.42 | 21 |
