S&P 500 High Beta Bull 3X ETF Direxion (NY: HIBL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	47.13	47.35	46.11	46.28	31,987	-0.60(-1.28%)
Nov 12, 2024	47.96	48.24	45.82	46.88	76,364	-2.05(-4.19%)
Nov 11, 2024	49.02	49.04	48.00	48.93	41,872	+0.33(+0.68%)
Nov 08, 2024	47.95	48.62	47.67	48.60	34,982	+0.20(+0.41%)
Nov 07, 2024	47.43	48.63	47.43	48.40	61,877	+1.67(+3.57%)
Nov 06, 2024	45.95	46.88	44.61	46.73	127,520	+3.69(+8.57%)
Nov 05, 2024	41.01	43.04	41.01	43.04	42,077	+2.03(+4.95%)
Nov 04, 2024	41.07	42.21	40.52	41.01	48,198	-0.14(-0.34%)
Nov 01, 2024	41.00	42.29	40.95	41.15	40,993	+0.62(+1.53%)
Oct 31, 2024	42.71	42.71	40.28	40.53	79,077	-3.52(-7.99%)
Oct 30, 2024	44.29	45.25	43.89	44.05	55,443	-2.51(-5.39%)
Oct 29, 2024	45.00	46.81	44.68	46.56	30,919	+0.96(+2.11%)
Oct 28, 2024	45.68	46.14	45.55	45.60	32,950	+0.88(+1.97%)
Oct 25, 2024	45.44	46.42	44.41	44.72	45,188	+0.35(+0.79%)
Oct 24, 2024	44.61	44.65	43.65	44.37	37,124	+0.86(+1.98%)
Oct 23, 2024	44.30	44.80	42.47	43.51	60,668	-1.60(-3.55%)
Oct 22, 2024	45.37	45.46	44.50	45.11	21,834	-1.02(-2.21%)
Oct 21, 2024	46.58	46.75	45.37	46.13	46,334	-1.10(-2.33%)
Oct 18, 2024	47.17	47.26	46.71	47.23	39,653	+0.67(+1.44%)
Oct 17, 2024	48.09	48.35	46.53	46.56	32,015	-0.26(-0.56%)
Oct 16, 2024	46.63	47.23	46.19	46.82	35,005	+0.92(+2.00%)
Oct 15, 2024	48.64	49.00	45.61	45.90	101,034	-2.77(-5.69%)
Oct 14, 2024	47.78	48.82	47.52	48.67	73,303	+1.48(+3.14%)
Oct 11, 2024	45.39	47.44	45.39	47.19	64,544	+1.23(+2.68%)
Oct 10, 2024	45.28	46.40	44.86	45.96	47,904	-0.76(-1.63%)
Oct 09, 2024	45.41	46.93	45.38	46.72	68,889	+1.44(+3.18%)
Oct 08, 2024	44.92	45.53	44.19	45.28	56,942	+0.65(+1.46%)
Oct 07, 2024	44.23	45.00	43.90	44.63	49,952	-0.35(-0.78%)
Oct 04, 2024	45.20	45.62	43.78	44.98	92,834	+1.73(+4.00%)
Oct 03, 2024	42.84	43.94	42.50	43.25	47,679	-0.32(-0.73%)
Oct 02, 2024	42.46	44.17	41.99	43.57	67,566	+0.57(+1.33%)
Oct 01, 2024	45.05	45.05	42.11	43.00	87,053	-2.10(-4.66%)
Sep 30, 2024	45.04	45.27	43.66	45.10	73,126	-0.60(-1.31%)
Sep 27, 2024	46.67	46.67	45.28	45.70	52,773	-0.22(-0.48%)
Sep 26, 2024	46.40	47.00	44.32	45.92	106,504	+2.30(+5.27%)
Sep 25, 2024	43.96	44.51	43.38	43.62	57,416	-0.69(-1.56%)
Sep 24, 2024	44.41	44.75	43.32	44.31	83,504	+0.64(+1.46%)
Sep 23, 2024	43.55	43.93	42.99	43.67	48,585	+0.61(+1.41%)
Sep 20, 2024	42.71	43.06	41.58	43.06	68,880	-0.25(-0.58%)
Sep 19, 2024	43.57	44.10	42.45	43.31	111,982	+3.08(+7.64%)
Sep 18, 2024	40.98	42.72	40.00	40.24	198,928	-0.44(-1.08%)
Sep 17, 2024	40.87	41.67	40.08	40.68	188,294	+0.80(+2.00%)
Sep 16, 2024	39.40	40.00	38.62	39.88	122,505	+0.33(+0.83%)
Sep 13, 2024	38.38	39.92	38.38	39.55	58,976	+1.91(+5.07%)
Sep 12, 2024	37.00	37.94	36.08	37.64	54,878	+0.75(+2.03%)
Sep 11, 2024	34.57	37.04	32.84	36.89	128,503	+2.31(+6.67%)
Sep 10, 2024	34.33	34.59	32.91	34.59	131,315	+0.58(+1.70%)
Sep 09, 2024	33.57	34.48	33.35	34.01	95,137	+1.42(+4.35%)
Sep 06, 2024	35.06	35.44	32.18	32.59	154,848	-2.59(-7.35%)
Sep 05, 2024	35.22	36.05	34.67	35.18	97,614	-0.25(-0.70%)
Sep 04, 2024	34.97	36.49	34.67	35.43	138,803	-0.23(-0.64%)

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.