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 |
| Aug 30, 2023 | $35.26 | $35.98 | $34.85 | $35.71 | 111 374 |
| Aug 29, 2023 | $33.14 | $35.49 | $32.94 | $35.33 | 127 675 |
| Aug 28, 2023 | $32.90 | $33.49 | $32.84 | $33.26 | 104 371 |
| Aug 25, 2023 | $32.08 | $32.63 | $30.84 | $32.20 | 233 127 |
| Aug 24, 2023 | $34.00 | $34.00 | $31.58 | $31.58 | 135 057 |
| Aug 23, 2023 | $31.92 | $33.65 | $31.79 | $33.44 | 146 903 |
| Aug 22, 2023 | $33.11 | $33.22 | $31.80 | $31.94 | 113 788 |
| Aug 21, 2023 | $32.38 | $32.74 | $31.62 | $32.60 | 133 708 |
| Aug 18, 2023 | $31.03 | $32.19 | $30.57 | $31.92 | 120 305 |
| Aug 17, 2023 | $33.59 | $33.50 | $31.83 | $31.92 | 145 011 |
| Aug 16, 2023 | $34.36 | $34.63 | $32.96 | $32.96 | 110 962 |
| Aug 15, 2023 | $35.83 | $35.83 | $34.52 | $34.65 | 58 818 |
| Aug 14, 2023 | $35.20 | $36.44 | $34.70 | $36.44 | 104 104 |
| Aug 11, 2023 | $35.90 | $36.31 | $35.32 | $35.56 | 61 966 |
| Aug 10, 2023 | $37.69 | $38.49 | $36.14 | $36.66 | 101 623 |
| Aug 09, 2023 | $38.32 | $38.32 | $36.68 | $36.79 | 69 104 |
| Aug 08, 2023 | $37.41 | $38.30 | $36.49 | $38.23 | 90 682 |
| Aug 07, 2023 | $38.32 | $38.88 | $37.92 | $38.81 | 51 495 |
| Aug 04, 2023 | $38.30 | $39.33 | $37.43 | $37.74 | 103 263 |
| Aug 03, 2023 | $38.01 | $38.56 | $37.36 | $37.96 | 106 160 |
| Aug 02, 2023 | $41.97 | $40.86 | $38.56 | $39.16 | 178 683 |
| Aug 01, 2023 | $42.66 | $43.25 | $42.07 | $43.06 | 49 620 |
| Jul 31, 2023 | $43.74 | $44.30 | $43.53 | $44.12 | 54 900 |
| Jul 28, 2023 | $43.01 | $43.41 | $42.43 | $43.21 | 116 077 |
| Jul 27, 2023 | $43.71 | $44.07 | $41.01 | $41.38 | 135 792 |
