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 |
| Oct 05, 2023 | $26.29 | $26.42 | $25.27 | $25.96 | 89 900 |
| Oct 04, 2023 | $25.77 | $26.47 | $25.34 | $26.36 | 137 371 |
| Oct 03, 2023 | $26.77 | $27.28 | $25.29 | $25.64 | 216 327 |
| Oct 02, 2023 | $27.81 | $28.25 | $26.98 | $27.49 | 122 086 |
| Sep 29, 2023 | $28.78 | $29.26 | $27.76 | $28.07 | 126 006 |
| Sep 28, 2023 | $26.61 | $28.42 | $26.48 | $27.93 | 127 589 |
| Sep 27, 2023 | $26.90 | $27.27 | $26.06 | $26.87 | 136 448 |
| Sep 26, 2023 | $27.08 | $27.58 | $26.40 | $26.54 | 138 618 |
| Sep 25, 2023 | $27.21 | $27.94 | $27.11 | $27.88 | 62 400 |
| Sep 22, 2023 | $28.53 | $28.72 | $27.57 | $27.66 | 72 254 |
| Sep 21, 2023 | $29.28 | $29.30 | $28.12 | $28.12 | 158 773 |
| Sep 20, 2023 | $31.66 | $32.04 | $30.07 | $30.16 | 104 039 |
| Sep 19, 2023 | $31.20 | $31.38 | $30.63 | $31.24 | 49 822 |
| Sep 18, 2023 | $31.92 | $31.87 | $31.36 | $31.59 | 32 096 |
| Sep 15, 2023 | $32.97 | $33.02 | $31.99 | $32.18 | 81 599 |
| Sep 14, 2023 | $33.00 | $33.46 | $32.52 | $33.39 | 56 896 |
| Sep 13, 2023 | $32.93 | $32.83 | $31.86 | $32.23 | 58 346 |
| Sep 12, 2023 | $33.14 | $33.68 | $32.68 | $32.83 | 58 603 |
| Sep 11, 2023 | $34.13 | $34.21 | $33.10 | $33.41 | 80 075 |
| Sep 08, 2023 | $33.35 | $33.52 | $32.97 | $33.17 | 95 246 |
| Sep 07, 2023 | $33.79 | $33.95 | $32.63 | $33.33 | 129 814 |
| Sep 06, 2023 | $35.24 | $35.72 | $34.29 | $35.15 | 86 314 |
| Sep 05, 2023 | $36.27 | $36.40 | $35.57 | $35.59 | 109 052 |
| Sep 01, 2023 | $36.82 | $37.08 | $36.30 | $36.71 | 63 535 |
| Aug 31, 2023 | $36.00 | $36.66 | $35.96 | $36.19 | 210 834 |
