Indicators

S&P 500 High Beta Bear -3X ETF Direxion (NY: HIBS )

20.99 +1.52 (+7.81%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.64	25.89	24.96	25.24	462,422	-1.02(-3.88%)
Feb 28, 2024	26.41	26.58	25.84	26.26	131,797	+0.33(+1.27%)
Feb 27, 2024	26.17	26.25	25.79	25.93	166,244	-0.93(-3.46%)
Feb 26, 2024	26.54	26.95	26.17	26.86	267,909	+0.33(+1.24%)
Feb 23, 2024	26.25	26.60	26.03	26.53	288,197	+0.40(+1.53%)
Feb 22, 2024	26.11	26.53	25.76	26.13	306,556	-1.23(-4.49%)
Feb 21, 2024	27.72	27.91	27.29	27.36	386,263	+0.20(+0.73%)
Feb 20, 2024	27.02	27.52	26.88	27.16	143,387	+0.84(+3.19%)
Feb 16, 2024	25.64	26.38	25.63	26.32	181,299	+0.95(+3.74%)
Feb 15, 2024	25.83	25.95	25.25	25.37	498,771	-0.99(-3.76%)
Feb 14, 2024	27.11	27.47	26.35	26.36	297,454	-1.46(-5.25%)
Feb 13, 2024	27.75	28.51	27.29	27.82	794,581	+2.26(+8.84%)
Feb 12, 2024	26.36	26.38	24.90	25.56	303,818	-0.79(-3.00%)
Feb 09, 2024	26.68	26.99	26.22	26.35	535,833	-0.44(-1.64%)
Feb 08, 2024	27.47	27.51	26.59	26.79	320,330	-0.57(-2.08%)
Feb 07, 2024	27.23	28.31	27.05	27.36	637,789	-0.56(-2.01%)
Feb 06, 2024	27.93	28.42	27.74	27.92	159,818	-0.12(-0.43%)
Feb 05, 2024	27.79	28.77	27.79	28.04	376,585	+0.35(+1.26%)
Feb 02, 2024	28.60	29.01	27.35	27.69	315,090	-0.48(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.