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 |
| Jul 26, 2023 | $41.00 | $42.03 | $40.50 | $41.64 | 71 292 |
| Jul 25, 2023 | $40.90 | $41.91 | $40.90 | $41.28 | 89 471 |
| Jul 24, 2023 | $41.20 | $41.37 | $40.13 | $41.11 | 86 158 |
| Jul 21, 2023 | $41.86 | $41.86 | $40.61 | $40.89 | 39 330 |
| Jul 20, 2023 | $42.60 | $42.69 | $40.69 | $40.99 | 134 424 |
| Jul 19, 2023 | $44.00 | $44.36 | $43.45 | $43.92 | 112 709 |
| Jul 18, 2023 | $42.24 | $43.80 | $42.07 | $43.63 | 171 498 |
| Jul 17, 2023 | $40.86 | $42.82 | $40.84 | $42.44 | 97 911 |
| Jul 14, 2023 | $42.72 | $42.72 | $40.88 | $41.21 | 110 184 |
| Jul 13, 2023 | $42.11 | $43.08 | $42.00 | $42.91 | 103 242 |
| Jul 12, 2023 | $41.82 | $42.02 | $41.06 | $41.47 | 153 789 |
| Jul 11, 2023 | $39.47 | $40.42 | $38.99 | $40.27 | 99 875 |
| Jul 10, 2023 | $37.04 | $39.06 | $36.90 | $39.06 | 134 497 |
| Jul 07, 2023 | $36.17 | $38.19 | $36.17 | $36.99 | 123 190 |
| Jul 06, 2023 | $36.15 | $36.32 | $34.80 | $36.18 | 136 794 |
| Jul 05, 2023 | $38.16 | $38.17 | $37.56 | $37.62 | 148 211 |
| Jul 03, 2023 | $38.09 | $38.79 | $38.09 | $38.70 | 141 260 |
| Jun 30, 2023 | $37.63 | $38.47 | $37.35 | $38.09 | 179 522 |
| Jun 29, 2023 | $36.62 | $37.08 | $36.01 | $36.69 | 96 376 |
| Jun 28, 2023 | $35.52 | $36.62 | $35.19 | $36.31 | 132 949 |
| Jun 27, 2023 | $33.59 | $35.98 | $33.59 | $35.83 | 121 282 |
| Jun 26, 2023 | $33.22 | $34.42 | $33.22 | $33.24 | 184 610 |
| Jun 23, 2023 | $33.24 | $33.91 | $32.89 | $33.34 | 115 033 |
| Jun 22, 2023 | $34.28 | $34.52 | $33.67 | $34.31 | 116 019 |
| Jun 21, 2023 | $35.54 | $35.65 | $34.53 | $34.79 | 183 978 |
