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 |
| Nov 09, 2023 | $24.78 | $24.82 | $23.31 | $23.39 | 153 718 |
| Nov 08, 2023 | $24.51 | $24.77 | $24.07 | $24.43 | 282 236 |
| Nov 07, 2023 | $24.07 | $24.72 | $23.84 | $24.57 | 144 009 |
| Nov 06, 2023 | $25.03 | $25.03 | $23.58 | $24.12 | 238 672 |
| Nov 03, 2023 | $23.62 | $25.29 | $23.62 | $24.87 | 492 519 |
| Nov 02, 2023 | $21.93 | $22.99 | $21.86 | $22.96 | 331 261 |
| Nov 01, 2023 | $20.83 | $21.06 | $20.05 | $21.05 | 175 232 |
| Oct 31, 2023 | $20.61 | $21.14 | $20.22 | $20.99 | 133 579 |
| Oct 30, 2023 | $20.77 | $21.07 | $20.03 | $20.75 | 345 891 |
| Oct 27, 2023 | $21.13 | $21.20 | $20.11 | $20.27 | 221 481 |
| Oct 26, 2023 | $21.06 | $21.45 | $20.42 | $20.72 | 654 827 |
| Oct 25, 2023 | $22.53 | $22.53 | $20.96 | $21.11 | 454 495 |
| Oct 24, 2023 | $23.10 | $23.50 | $22.48 | $23.00 | 314 866 |
| Oct 23, 2023 | $22.51 | $23.61 | $22.00 | $22.67 | 188 928 |
| Oct 20, 2023 | $24.08 | $24.08 | $22.85 | $22.90 | 207 915 |
| Oct 19, 2023 | $25.61 | $25.97 | $24.14 | $24.23 | 234 763 |
| Oct 18, 2023 | $26.83 | $26.83 | $25.48 | $25.67 | 349 342 |
| Oct 17, 2023 | $26.17 | $28.14 | $26.17 | $27.63 | 89 094 |
| Oct 16, 2023 | $26.29 | $27.32 | $26.28 | $27.15 | 184 596 |
| Oct 13, 2023 | $27.41 | $27.41 | $25.60 | $25.88 | 129 619 |
| Oct 12, 2023 | $28.60 | $28.60 | $26.70 | $27.27 | 310 519 |
| Oct 11, 2023 | $28.29 | $28.78 | $27.73 | $28.57 | 266 601 |
| Oct 10, 2023 | $27.33 | $28.71 | $27.33 | $28.07 | 177 226 |
| Oct 09, 2023 | $26.05 | $27.23 | $25.77 | $27.12 | 125 075 |
| Oct 06, 2023 | $25.23 | $27.45 | $25.05 | $27.04 | 298 448 |
