NYSEARCA:HIBS
Direxion Daily S&P 500 High Beta Bear 3X ETF Price (Quote)
$26.23
-0.690 (-2.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.43 | $29.30 | Friday, 3rd May 2024 HIBS stock ended at $26.23. This is 2.56% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.45% from a day low at $25.17 to a day high of $26.29. |
| 90 days | $21.76 | $29.30 | |
| 52 weeks | $3.09 | $63.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $25.89 | $26.29 | $25.17 | $26.23 | 177 018 |
| May 02, 2024 | $27.01 | $28.45 | $26.76 | $26.92 | 245 063 |
| May 01, 2024 | $27.37 | $28.14 | $25.85 | $27.81 | 386 409 |
| Apr 30, 2024 | $25.74 | $26.87 | $25.43 | $26.87 | 198 186 |
| Apr 29, 2024 | $25.40 | $25.68 | $24.99 | $25.25 | 117 229 |
| Apr 26, 2024 | $26.23 | $26.35 | $25.41 | $25.78 | 158 031 |
| Apr 25, 2024 | $26.86 | $27.77 | $26.20 | $26.48 | 310 541 |
| Apr 24, 2024 | $26.26 | $26.95 | $25.69 | $26.23 | 231 440 |
| Apr 23, 2024 | $27.79 | $27.87 | $26.34 | $26.65 | 284 094 |
| Apr 22, 2024 | $28.48 | $29.03 | $27.52 | $27.95 | 308 093 |
| Apr 19, 2024 | $28.65 | $29.30 | $28.04 | $29.02 | 330 979 |
| Apr 18, 2024 | $27.99 | $28.68 | $27.32 | $28.53 | 242 687 |
| Apr 17, 2024 | $27.06 | $28.35 | $27.00 | $28.10 | 277 559 |
| Apr 16, 2024 | $27.25 | $27.99 | $27.04 | $27.57 | 207 249 |
| Apr 15, 2024 | $24.98 | $27.35 | $24.81 | $26.98 | 390 176 |
| Apr 12, 2024 | $25.04 | $26.12 | $24.93 | $25.90 | 399 947 |
| Apr 11, 2024 | $24.37 | $25.23 | $23.98 | $24.16 | 299 687 |
| Apr 10, 2024 | $24.13 | $24.95 | $23.82 | $24.66 | 504 055 |
| Apr 09, 2024 | $23.00 | $23.51 | $22.62 | $22.65 | 227 473 |
| Apr 08, 2024 | $23.71 | $23.71 | $23.08 | $23.27 | 135 047 |
| Apr 05, 2024 | $24.38 | $24.63 | $23.71 | $24.03 | 254 528 |
| Apr 04, 2024 | $22.68 | $24.52 | $22.43 | $24.46 | 568 549 |
| Apr 03, 2024 | $24.00 | $24.00 | $23.27 | $23.36 | 285 008 |
| Apr 02, 2024 | $23.29 | $23.93 | $23.29 | $23.67 | 437 986 |
| Apr 01, 2024 | $21.87 | $22.60 | $21.76 | $22.49 | 406 491 |
