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

15.84 -0.86 (-5.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 16.43 16.43 15.66 15.84 466,721 -0.86(-5.15%)
Nov 29, 2024 16.94 16.94 16.56 16.70 52,981 -0.29(-1.71%)
Nov 27, 2024 16.60 17.32 16.43 16.99 205,873 +0.49(+2.97%)
Nov 26, 2024 16.06 16.62 16.06 16.50 167,430 +0.47(+2.93%)
Nov 25, 2024 16.22 16.31 15.85 16.03 302,392 -0.94(-5.54%)
Nov 22, 2024 17.50 17.56 16.95 16.97 189,334 -0.61(-3.47%)
Nov 21, 2024 18.27 18.62 17.42 17.58 294,765 -1.21(-6.44%)
Nov 20, 2024 18.70 19.37 18.70 18.79 123,935 +0.09(+0.48%)
Nov 19, 2024 19.72 19.72 18.65 18.70 132,648 -0.49(-2.55%)
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 19.17 245,194 -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%)
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.