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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	19.45	19.75	18.99	19.19	105,663	-0.55(-2.79%)
Nov 15, 2024	19.09	19.84	19.07	19.74	334,183	+1.07(+5.73%)
Nov 14, 2024	18.14	18.70	18.08	18.67	129,807	+0.51(+2.81%)
Nov 13, 2024	17.79	18.20	17.71	18.16	64,472	+0.23(+1.28%)
Nov 12, 2024	17.53	18.30	17.40	17.93	203,173	+0.72(+4.18%)
Nov 11, 2024	17.15	17.53	17.12	17.21	168,173	-0.12(-0.69%)
Nov 08, 2024	17.50	17.61	17.28	17.33	100,157	-0.02(-0.12%)
Nov 07, 2024	17.69	17.69	17.23	17.35	143,796	-0.63(-3.50%)
Nov 06, 2024	18.36	19.00	17.94	17.98	316,605	-1.71(-8.68%)
Nov 05, 2024	20.64	20.71	19.69	19.69	126,998	-0.99(-4.79%)
Nov 04, 2024	20.68	20.93	20.09	20.68	90,852	+0.04(+0.19%)
Nov 01, 2024	20.70	20.77	20.06	20.64	142,682	-0.35(-1.67%)
Oct 31, 2024	19.93	21.04	19.93	20.99	210,800	+1.52(+7.81%)
Oct 30, 2024	19.31	19.50	18.91	19.47	133,218	+1.09(+5.93%)
Oct 29, 2024	19.15	19.22	18.26	18.38	87,370	-0.36(-1.92%)
Oct 28, 2024	18.65	18.79	18.51	18.74	65,428	-0.37(-1.94%)
Oct 25, 2024	18.77	19.27	18.43	19.11	241,178	-0.20(-1.04%)
Oct 24, 2024	19.22	19.64	19.14	19.31	108,293	-0.41(-2.08%)
Oct 23, 2024	19.34	20.18	19.10	19.72	105,420	+0.69(+3.63%)
Oct 22, 2024	18.98	19.25	18.84	19.03	140,815	+0.43(+2.31%)
Oct 21, 2024	18.36	18.89	18.26	18.60	202,926	+0.45(+2.48%)
Oct 18, 2024	18.32	18.38	18.10	18.15	53,659	-0.22(-1.20%)
Oct 17, 2024	17.83	18.41	17.70	18.37	86,688	+0.12(+0.66%)
Oct 16, 2024	18.39	18.57	18.18	18.25	119,298	-0.37(-1.99%)
Oct 15, 2024	17.67	18.76	17.55	18.62	144,659	+0.92(+5.20%)
Oct 14, 2024	18.10	18.16	17.63	17.70	162,017	-0.54(-2.96%)
Oct 11, 2024	18.89	18.89	18.12	18.24	124,810	-0.45(-2.41%)
Oct 10, 2024	18.90	19.14	18.50	18.69	111,097	+0.28(+1.52%)
Oct 09, 2024	18.90	19.05	18.33	18.41	173,662	-0.62(-3.26%)
Oct 08, 2024	19.15	19.49	18.88	19.03	100,097	-0.29(-1.50%)
Oct 07, 2024	19.43	19.66	19.12	19.32	193,471	+0.15(+0.78%)
Oct 04, 2024	19.05	19.74	18.84	19.17	245,192	-0.80(-4.01%)
Oct 03, 2024	20.11	20.29	19.60	19.97	118,875	+0.20(+1.01%)
Oct 02, 2024	20.32	20.52	19.49	19.77	213,966	-0.28(-1.40%)
Oct 01, 2024	19.20	20.43	19.15	20.05	317,001	+0.89(+4.65%)
Sep 30, 2024	19.25	19.80	19.11	19.16	110,889	+0.23(+1.22%)
Sep 27, 2024	18.55	19.09	18.51	18.93	137,743	+0.08(+0.42%)
Sep 26, 2024	18.56	19.50	18.25	18.85	194,746	-1.02(-5.13%)
Sep 25, 2024	19.64	19.97	19.41	19.87	85,298	+0.39(+2.00%)
Sep 24, 2024	19.53	20.00	19.35	19.48	86,257	-0.35(-1.77%)
Sep 23, 2024	19.90	20.13	19.67	19.83	142,182	-0.28(-1.38%)
Sep 20, 2024	20.27	20.80	20.05	20.11	167,607	+0.13(+0.64%)
Sep 19, 2024	19.88	20.48	19.57	19.98	394,412	-1.69(-7.79%)
Sep 18, 2024	21.21	21.73	20.30	21.67	245,017	+0.25(+1.15%)
Sep 17, 2024	21.37	21.73	20.84	21.42	139,846	-0.37(-1.68%)
Sep 16, 2024	22.24	22.55	21.78	21.79	72,894	-0.26(-1.17%)
Sep 13, 2024	22.74	22.75	21.78	22.04	186,459	-1.10(-4.74%)
Sep 12, 2024	23.62	24.20	22.84	23.14	131,602	-0.47(-2.01%)
Sep 11, 2024	25.22	26.63	23.52	23.61	192,452	-1.77(-6.96%)
Sep 10, 2024	25.54	26.65	25.33	25.38	168,750	-0.41(-1.61%)
Sep 09, 2024	26.04	26.38	25.35	25.79	209,550	-1.13(-4.18%)
Sep 06, 2024	25.17	27.26	24.91	26.92	393,046	+1.84(+7.32%)
Sep 05, 2024	25.04	25.43	24.37	25.08	232,047	+0.20(+0.79%)
Sep 04, 2024	25.32	25.44	24.14	24.89	142,979	+0.08(+0.32%)

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.