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 15, 2023 | $41.66 | $42.39 | $41.00 | $41.35 | 151 306 |
| Dec 14, 2023 | $39.62 | $42.52 | $39.60 | $41.84 | 436 222 |
| Dec 13, 2023 | $34.87 | $38.02 | $34.40 | $37.99 | 394 477 |
| Dec 12, 2023 | $34.84 | $35.02 | $34.09 | $34.92 | 72 970 |
| Dec 11, 2023 | $33.87 | $35.07 | $33.76 | $34.84 | 116 186 |
| Dec 08, 2023 | $32.91 | $34.20 | $32.75 | $33.75 | 131 310 |
| Dec 07, 2023 | $32.37 | $32.96 | $31.90 | $32.89 | 88 903 |
| Dec 06, 2023 | $32.69 | $33.44 | $31.69 | $31.77 | 296 012 |
| Dec 05, 2023 | $31.99 | $32.18 | $31.30 | $31.77 | 82 077 |
| Dec 04, 2023 | $32.06 | $33.08 | $31.95 | $32.82 | 450 193 |
| Dec 01, 2023 | $30.18 | $32.90 | $30.06 | $32.84 | 291 280 |
| Nov 30, 2023 | $30.72 | $30.72 | $29.82 | $30.24 | 93 855 |
| Nov 29, 2023 | $30.21 | $31.32 | $30.21 | $30.33 | 358 416 |
| Nov 28, 2023 | $28.85 | $29.46 | $28.38 | $29.22 | 217 478 |
| Nov 27, 2023 | $28.81 | $29.31 | $28.60 | $28.99 | 63 846 |
| Nov 24, 2023 | $28.92 | $29.27 | $28.75 | $29.19 | 45 861 |
| Nov 22, 2023 | $29.28 | $29.68 | $28.84 | $29.06 | 77 461 |
| Nov 21, 2023 | $29.06 | $29.10 | $28.47 | $28.68 | 122 675 |
| Nov 20, 2023 | $28.95 | $29.84 | $28.65 | $29.68 | 140 366 |
| Nov 17, 2023 | $28.50 | $28.91 | $28.27 | $28.91 | 107 950 |
| Nov 16, 2023 | $28.44 | $28.70 | $27.78 | $28.22 | 93 869 |
| Nov 15, 2023 | $28.09 | $29.41 | $28.07 | $28.70 | 311 657 |
| Nov 14, 2023 | $26.23 | $27.98 | $26.23 | $27.63 | 410 545 |
| Nov 13, 2023 | $24.44 | $24.69 | $23.98 | $24.42 | 134 107 |
| Nov 10, 2023 | $23.80 | $24.91 | $23.28 | $24.86 | 346 352 |
