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

25.91 +1.19 (+4.81%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 25.85 26.00 25.69 25.91 141,949 +1.19(+4.81%)
May 28, 2024 24.26 25.12 24.20 24.72 101,197 +0.14(+0.57%)
May 24, 2024 25.16 25.23 24.43 24.58 290,862 -0.83(-3.27%)
May 23, 2024 23.56 25.68 23.56 25.41 219,381 +1.31(+5.44%)
May 22, 2024 24.12 24.52 23.75 24.10 205,560 +0.11(+0.46%)
May 21, 2024 24.23 24.42 23.95 23.99 59,415 +0.18(+0.76%)
May 20, 2024 24.17 24.17 23.59 23.81 63,422 -0.47(-1.94%)
May 17, 2024 24.15 24.56 24.02 24.28 96,284 +0.08(+0.33%)
May 16, 2024 23.68 24.20 23.66 24.20 68,901 +0.59(+2.50%)
May 15, 2024 23.77 24.20 23.57 23.61 202,541 -0.96(-3.91%)
May 14, 2024 25.02 25.02 24.46 24.57 141,276 -0.81(-3.19%)
May 13, 2024 25.14 25.49 24.84 25.38 83,984 -0.23(-0.90%)
May 10, 2024 25.12 25.75 25.09 25.61 112,839 +0.02(+0.06%)
May 09, 2024 26.13 26.29 25.56 25.59 128,356 -0.28(-1.06%)
May 08, 2024 26.51 26.65 25.80 25.87 123,990 +0.12(+0.47%)
May 07, 2024 25.10 25.75 24.95 25.75 161,741 +0.65(+2.59%)
May 06, 2024 25.52 25.65 25.10 25.10 134,814 -1.13(-4.31%)
May 03, 2024 25.89 26.29 25.17 26.23 177,342 -0.69(-2.56%)
May 02, 2024 27.01 28.45 26.76 26.92 246,020 -0.89(-3.20%)
May 01, 2024 27.37 28.14 25.83 27.81 386,585 +0.94(+3.50%)
Apr 30, 2024 25.74 26.87 25.43 26.87 198,360 +1.62(+6.42%)
Apr 29, 2024 25.40 25.68 24.99 25.25 118,898 -0.53(-2.06%)
Apr 26, 2024 26.23 26.38 25.40 25.78 158,045 -0.70(-2.64%)
Apr 25, 2024 26.86 27.77 26.20 26.48 314,687 +0.25(+0.95%)
Apr 24, 2024 26.26 26.95 25.69 26.23 231,546 -0.42(-1.58%)
Apr 23, 2024 27.79 27.87 26.34 26.65 285,364 -1.30(-4.65%)
Apr 22, 2024 28.48 29.07 27.52 27.95 308,389 -1.07(-3.69%)
Apr 19, 2024 28.65 29.30 28.04 29.02 331,376 +0.49(+1.72%)
Apr 18, 2024 27.99 28.77 27.32 28.53 244,548 +0.43(+1.53%)
Apr 17, 2024 27.06 28.35 27.00 28.10 277,661 +0.53(+1.92%)
Apr 16, 2024 27.25 27.99 27.04 27.57 207,806 +0.59(+2.19%)
Apr 15, 2024 24.98 27.37 24.81 26.98 390,635 +1.08(+4.17%)
Apr 12, 2024 25.04 26.12 24.93 25.90 405,368 +1.74(+7.20%)
Apr 11, 2024 24.37 25.23 23.98 24.16 299,887 -0.42(-1.71%)
Apr 10, 2024 24.13 24.95 23.82 24.58 504,318 +1.93(+8.52%)
Apr 09, 2024 23.00 23.52 22.61 22.65 227,530 -0.62(-2.66%)
Apr 08, 2024 23.71 23.72 23.07 23.27 135,048 -0.76(-3.16%)
Apr 05, 2024 24.38 24.63 23.70 24.03 254,841 -0.43(-1.76%)
Apr 04, 2024 22.68 24.56 22.43 24.46 568,985 +1.10(+4.71%)
Apr 03, 2024 24.00 24.00 23.27 23.36 285,026 -0.31(-1.31%)
Apr 02, 2024 23.29 23.93 23.29 23.67 438,087 +1.18(+5.25%)
Apr 01, 2024 21.87 22.60 21.76 22.49 406,641 +0.46(+2.09%)
Mar 28, 2024 22.27 22.27 21.87 22.03 205,995 -0.27(-1.21%)
Mar 27, 2024 23.23 23.31 22.30 22.30 476,735 -1.46(-6.14%)
Mar 26, 2024 23.19 23.81 22.94 23.76 165,368 +0.21(+0.89%)
Mar 25, 2024 23.62 23.62 23.23 23.55 157,354 +0.18(+0.77%)
Mar 22, 2024 22.85 23.38 22.61 23.37 208,460 +0.73(+3.22%)
Mar 21, 2024 22.85 22.91 22.30 22.64 517,858 -0.90(-3.82%)
Mar 20, 2024 25.25 25.32 23.43 23.54 474,969 -1.71(-6.77%)
Mar 19, 2024 25.86 26.03 25.15 25.25 160,139 -0.15(-0.58%)
Mar 18, 2024 25.25 25.71 25.14 25.40 221,655 -0.43(-1.68%)
Mar 15, 2024 25.89 25.92 25.27 25.83 256,166 +0.58(+2.31%)
Mar 14, 2024 24.09 25.78 24.05 25.25 626,519 +1.29(+5.40%)
Mar 13, 2024 23.93 24.15 23.46 23.96 165,405 +0.18(+0.75%)
Mar 12, 2024 23.78 24.39 23.56 23.78 213,621 -0.24(-0.99%)
Mar 11, 2024 24.20 24.50 23.84 24.01 157,628 +0.16(+0.66%)
Mar 08, 2024 23.13 23.93 22.63 23.86 746,425 +0.32(+1.34%)
Mar 07, 2024 23.94 23.99 23.28 23.54 392,136 -1.00(-4.07%)
Mar 06, 2024 24.31 24.94 24.20 24.54 141,755 -0.52(-2.09%)
Mar 05, 2024 24.82 25.36 24.45 25.06 284,739 +0.81(+3.34%)
Mar 04, 2024 23.94 24.28 23.78 24.25 181,075 +0.19(+0.78%)
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.