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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	22.43	22.57	21.33	22.14	184,294	-1.82(-7.60%)
Jul 30, 2024	22.93	24.31	22.84	23.96	86,128	+0.55(+2.35%)
Jul 29, 2024	23.13	23.63	22.80	23.41	142,052	-0.08(-0.34%)
Jul 26, 2024	23.60	24.00	23.09	23.49	198,411	-1.22(-4.94%)
Jul 25, 2024	24.49	25.23	23.09	24.71	404,320	+0.56(+2.32%)
Jul 24, 2024	22.48	24.18	22.34	24.15	166,832	+2.18(+9.92%)
Jul 23, 2024	22.00	22.05	21.57	21.97	58,843	+0.34(+1.57%)
Jul 22, 2024	22.23	22.89	21.63	21.63	201,121	-1.36(-5.92%)
Jul 19, 2024	22.32	23.12	22.28	22.99	193,469	+0.65(+2.91%)
Jul 18, 2024	21.63	22.77	20.93	22.34	768,026	+0.47(+2.15%)
Jul 17, 2024	21.09	21.87	20.71	21.87	355,243	+1.80(+8.97%)
Jul 16, 2024	21.02	21.02	20.02	20.07	151,550	-1.19(-5.60%)
Jul 15, 2024	21.20	21.50	20.80	21.26	108,468	-0.10(-0.47%)
Jul 12, 2024	21.97	22.04	20.89	21.36	220,830	-0.86(-3.87%)
Jul 11, 2024	22.00	22.45	21.55	22.22	434,120	-0.24(-1.07%)
Jul 10, 2024	23.22	23.32	22.42	22.46	126,622	-0.92(-3.93%)
Jul 09, 2024	23.34	23.63	23.17	23.38	148,787	+0.02(+0.09%)
Jul 08, 2024	23.68	23.68	23.25	23.36	89,501	-0.51(-2.14%)
Jul 05, 2024	23.70	24.22	23.67	23.87	277,308	+0.09(+0.38%)
Jul 03, 2024	24.06	24.16	23.59	23.78	144,565	-0.54(-2.22%)
Jul 02, 2024	25.20	25.20	24.29	24.32	58,265	-0.74(-2.95%)
Jul 01, 2024	24.27	25.31	24.27	25.06	412,961	+0.61(+2.49%)
Jun 28, 2024	24.30	24.77	23.67	24.45	145,186	-0.06(-0.24%)
Jun 27, 2024	24.89	25.05	24.51	24.51	46,960	-0.37(-1.49%)
Jun 26, 2024	25.13	25.27	24.83	24.88	30,946	+0.13(+0.53%)
Jun 25, 2024	24.75	25.06	24.68	24.75	79,484	-0.11(-0.45%)
Jun 24, 2024	24.69	24.88	24.31	24.86	57,551	+0.40(+1.66%)
Jun 21, 2024	24.49	25.27	24.42	24.46	133,329	-0.11(-0.44%)
Jun 20, 2024	23.94	24.78	23.94	24.56	74,573	+0.64(+2.68%)
Jun 18, 2024	24.26	24.26	23.82	23.92	71,309	-0.36(-1.46%)
Jun 17, 2024	24.95	25.37	24.13	24.28	170,331	-0.65(-2.61%)
Jun 14, 2024	24.65	25.26	24.50	24.93	272,913	+0.87(+3.61%)
Jun 13, 2024	23.84	24.44	23.64	24.06	81,488	+0.25(+1.04%)
Jun 12, 2024	23.83	24.18	23.03	23.81	384,915	-1.57(-6.18%)
Jun 11, 2024	25.39	26.06	25.18	25.38	98,064	+0.37(+1.46%)
Jun 10, 2024	26.08	26.10	24.89	25.02	75,902	-0.52(-2.05%)
Jun 07, 2024	25.47	25.75	25.03	25.54	102,128	+0.54(+2.17%)
Jun 06, 2024	24.84	25.07	24.75	25.00	90,793	+0.20(+0.80%)
Jun 05, 2024	25.64	25.95	24.76	24.80	115,094	-1.51(-5.74%)
Jun 04, 2024	26.11	26.63	25.86	26.31	111,631	+0.50(+1.95%)

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.