Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
45.92
+2.30 (5.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.96 | 44.51 | 43.38 | 43.62 | 43.62 | -1.56% | 57,430 |
| Sep 24, 2024 | 44.41 | 44.75 | 43.32 | 44.31 | 44.31 | 1.30% | 83,517 |
| Sep 23, 2024 | 43.62 | 44.00 | 43.06 | 43.74 | 43.68 | 1.41% | 48,512 |
| Sep 20, 2024 | 42.77 | 43.13 | 41.64 | 43.13 | 43.07 | -0.58% | 68,777 |
| Sep 19, 2024 | 43.64 | 44.17 | 42.51 | 43.38 | 43.32 | 7.64% | 112,226 |
| Sep 18, 2024 | 41.04 | 42.79 | 40.06 | 40.30 | 40.24 | -1.08% | 198,628 |
| Sep 17, 2024 | 40.93 | 41.73 | 40.14 | 40.74 | 40.68 | 2.00% | 188,010 |
| Sep 16, 2024 | 39.46 | 40.06 | 38.68 | 39.94 | 39.88 | 0.83% | 122,647 |
| Sep 13, 2024 | 38.44 | 39.98 | 38.44 | 39.61 | 39.55 | 5.07% | 58,888 |
| Sep 12, 2024 | 37.06 | 38.00 | 36.13 | 37.70 | 37.64 | 2.03% | 54,796 |
| Sep 11, 2024 | 34.62 | 37.10 | 32.89 | 36.95 | 36.90 | 6.67% | 128,310 |
| Sep 10, 2024 | 34.38 | 34.64 | 32.96 | 34.64 | 34.59 | 1.70% | 131,117 |
| Sep 9, 2024 | 33.62 | 34.53 | 33.40 | 34.06 | 34.01 | 4.35% | 95,172 |
| Sep 6, 2024 | 35.11 | 35.49 | 32.23 | 32.64 | 32.59 | -7.35% | 154,615 |
| Sep 5, 2024 | 35.27 | 36.10 | 34.72 | 35.23 | 35.18 | -0.70% | 97,467 |
| Sep 4, 2024 | 35.02 | 36.55 | 34.72 | 35.48 | 35.43 | -0.64% | 138,384 |
| Sep 3, 2024 | 39.70 | 39.70 | 35.18 | 35.71 | 35.66 | -12.80% | 167,870 |
| Aug 30, 2024 | 40.78 | 41.02 | 39.25 | 40.95 | 40.89 | 3.57% | 50,847 |
| Aug 29, 2024 | 39.90 | 41.36 | 39.42 | 39.54 | 39.48 | 0.84% | 108,916 |
| Aug 28, 2024 | 40.57 | 40.59 | 38.27 | 39.21 | 39.15 | -4.64% | 91,773 |
| Aug 27, 2024 | 40.02 | 41.29 | 39.51 | 41.12 | 41.06 | 0.71% | 105,387 |
| Aug 26, 2024 | 42.89 | 42.97 | 40.72 | 40.83 | 40.77 | -4.15% | 102,586 |
| Aug 23, 2024 | 41.04 | 42.68 | 40.74 | 42.60 | 42.54 | 6.66% | 182,394 |
| Aug 22, 2024 | 42.29 | 42.29 | 39.58 | 39.94 | 39.88 | -4.66% | 61,770 |
| Aug 21, 2024 | 40.96 | 42.15 | 40.82 | 41.89 | 41.83 | 4.05% | 112,741 |
| Aug 20, 2024 | 41.23 | 41.65 | 39.95 | 40.26 | 40.20 | -2.66% | 87,775 |
| Aug 19, 2024 | 39.86 | 41.36 | 39.27 | 41.36 | 41.30 | 4.02% | 56,082 |
| Aug 16, 2024 | 39.43 | 40.00 | 39.20 | 39.76 | 39.70 | -0.50% | 69,699 |
| Aug 15, 2024 | 38.30 | 40.14 | 38.30 | 39.96 | 39.90 | 9.75% | 109,542 |
| Aug 14, 2024 | 37.20 | 37.37 | 35.74 | 36.41 | 36.36 | -1.01% | 98,879 |
| Aug 13, 2024 | 35.19 | 36.82 | 34.96 | 36.78 | 36.73 | 7.29% | 65,301 |
| Aug 12, 2024 | 34.91 | 35.12 | 33.87 | 34.28 | 34.23 | -1.04% | 47,923 |
| Aug 9, 2024 | 34.23 | 35.00 | 33.56 | 34.64 | 34.59 | 0.38% | 50,597 |
| Aug 8, 2024 | 32.07 | 34.51 | 31.97 | 34.51 | 34.46 | 10.82% | 144,421 |
| Aug 7, 2024 | 34.38 | 35.00 | 30.96 | 31.14 | 31.09 | -5.69% | 114,691 |
| Aug 6, 2024 | 32.63 | 34.65 | 31.94 | 33.02 | 32.97 | 3.41% | 233,372 |
| Aug 5, 2024 | 29.83 | 33.24 | 29.00 | 31.93 | 31.88 | -6.69% | 175,083 |
| Aug 2, 2024 | 36.36 | 36.36 | 33.33 | 34.22 | 34.17 | -12.82% | 380,513 |
| Aug 1, 2024 | 44.10 | 44.66 | 38.10 | 39.25 | 39.19 | -11.46% | 71,725 |
| Jul 31, 2024 | 43.88 | 45.72 | 43.65 | 44.33 | 44.26 | 7.34% | 76,516 |
| Jul 30, 2024 | 42.91 | 43.17 | 40.59 | 41.30 | 41.24 | -2.32% | 40,614 |
| Jul 29, 2024 | 42.65 | 43.19 | 41.84 | 42.28 | 42.22 | 0.26% | 40,441 |
| Jul 26, 2024 | 41.82 | 42.64 | 41.15 | 42.17 | 42.11 | 5.11% | 97,189 |
| Jul 25, 2024 | 40.48 | 42.73 | 39.10 | 40.12 | 40.06 | -2.60% | 87,068 |
| Jul 24, 2024 | 44.54 | 44.75 | 40.91 | 41.19 | 41.13 | -9.73% | 83,749 |
| Jul 23, 2024 | 45.52 | 46.28 | 45.17 | 45.63 | 45.56 | -1.30% | 38,296 |
| Jul 22, 2024 | 45.15 | 46.23 | 43.73 | 46.23 | 46.16 | 5.84% | 60,109 |
| Jul 19, 2024 | 44.84 | 45.11 | 43.43 | 43.68 | 43.62 | -2.59% | 53,444 |
| Jul 18, 2024 | 46.33 | 47.85 | 43.96 | 44.84 | 44.77 | -2.07% | 113,318 |
| Jul 17, 2024 | 48.00 | 48.66 | 45.76 | 45.79 | 45.72 | -9.34% | 167,923 |
| Jul 16, 2024 | 48.38 | 50.57 | 48.19 | 50.51 | 50.44 | 6.11% | 99,091 |
| Jul 15, 2024 | 47.80 | 48.77 | 47.18 | 47.60 | 47.53 | 0.44% | 90,099 |
| Jul 12, 2024 | 46.28 | 48.50 | 46.12 | 47.39 | 47.32 | 4.34% | 65,172 |
| Jul 11, 2024 | 46.00 | 47.00 | 45.20 | 45.42 | 45.35 | 0.51% | 114,104 |
| Jul 10, 2024 | 43.90 | 45.30 | 43.59 | 45.19 | 45.12 | 4.03% | 54,618 |
| Jul 9, 2024 | 43.64 | 43.89 | 43.09 | 43.44 | 43.38 | -0.21% | 22,513 |
| Jul 8, 2024 | 43.00 | 43.65 | 43.00 | 43.53 | 43.47 | 2.04% | 44,824 |
| Jul 5, 2024 | 43.00 | 43.00 | 42.00 | 42.66 | 42.60 | -0.12% | 36,784 |
| Jul 3, 2024 | 42.09 | 43.03 | 42.05 | 42.71 | 42.65 | 2.23% | 29,940 |
| Jul 2, 2024 | 40.79 | 41.80 | 40.76 | 41.78 | 41.72 | 2.86% | 25,410 |
| Jul 1, 2024 | 41.93 | 41.93 | 40.12 | 40.62 | 40.56 | -2.54% | 29,120 |
| Jun 28, 2024 | 41.87 | 42.88 | 40.97 | 41.68 | 41.62 | 0.51% | 38,289 |
| Jun 27, 2024 | 40.51 | 41.47 | 40.51 | 41.47 | 41.41 | 1.47% | 20,704 |
| Jun 26, 2024 | 40.37 | 40.91 | 40.26 | 40.87 | 40.81 | -0.51% | 23,825 |
| Jun 25, 2024 | 41.28 | 41.28 | 40.58 | 41.08 | 41.02 | 0.15% | 25,311 |
| Jun 24, 2024 | 41.32 | 41.89 | 40.94 | 41.02 | 40.84 | -1.61% | 40,960 |
| Jun 21, 2024 | 41.78 | 41.78 | 40.37 | 41.69 | 41.51 | 0.48% | 29,572 |
| Jun 20, 2024 | 42.51 | 42.59 | 41.00 | 41.49 | 41.31 | -2.28% | 45,678 |
| Jun 18, 2024 | 42.09 | 42.80 | 42.06 | 42.46 | 42.27 | 1.24% | 58,191 |
| Jun 17, 2024 | 40.78 | 42.20 | 40.13 | 41.94 | 41.75 | 2.24% | 47,974 |
| Jun 14, 2024 | 41.45 | 41.60 | 40.31 | 41.02 | 40.84 | -3.19% | 41,973 |
| Jun 13, 2024 | 42.72 | 43.01 | 41.78 | 42.37 | 42.18 | -0.63% | 69,272 |
| Jun 12, 2024 | 42.51 | 44.02 | 42.24 | 42.64 | 42.45 | 5.73% | 69,550 |
| Jun 11, 2024 | 40.19 | 40.55 | 39.22 | 40.33 | 40.15 | -1.54% | 34,154 |
| Jun 10, 2024 | 39.38 | 41.13 | 39.12 | 40.96 | 40.78 | 2.20% | 57,117 |
| Jun 7, 2024 | 40.21 | 40.90 | 39.74 | 40.08 | 39.90 | -2.27% | 32,147 |
| Jun 6, 2024 | 41.13 | 41.22 | 40.81 | 41.01 | 40.83 | -0.63% | 35,757 |
| Jun 5, 2024 | 39.99 | 41.31 | 39.43 | 41.27 | 41.09 | 5.82% | 54,173 |
| Jun 4, 2024 | 39.27 | 39.64 | 38.51 | 39.00 | 38.83 | -2.08% | 39,019 |
| Jun 3, 2024 | 41.15 | 41.42 | 38.33 | 39.83 | 39.65 | -1.22% | 78,844 |
| May 31, 2024 | 40.01 | 40.50 | 37.88 | 40.32 | 40.14 | 1.79% | 77,509 |
| May 30, 2024 | 39.77 | 40.00 | 39.23 | 39.61 | 39.43 | -1.15% | 60,236 |
| May 29, 2024 | 40.41 | 40.41 | 39.98 | 40.07 | 39.89 | -5.23% | 39,960 |
| May 28, 2024 | 42.86 | 42.86 | 41.42 | 42.28 | 42.09 | -0.19% | 57,864 |
| May 24, 2024 | 41.73 | 42.55 | 41.44 | 42.36 | 42.17 | 3.44% | 67,413 |
| May 23, 2024 | 44.31 | 44.31 | 40.51 | 40.95 | 40.77 | -5.25% | 156,271 |
| May 22, 2024 | 43.29 | 43.88 | 42.54 | 43.22 | 43.03 | -0.60% | 51,017 |
| May 21, 2024 | 43.16 | 43.61 | 42.77 | 43.48 | 43.29 | -0.73% | 27,033 |
| May 20, 2024 | 43.27 | 44.16 | 43.27 | 43.80 | 43.61 | 1.86% | 73,686 |
| May 17, 2024 | 43.20 | 43.45 | 42.50 | 43.00 | 42.81 | -0.32% | 34,838 |
| May 16, 2024 | 44.03 | 44.14 | 43.12 | 43.14 | 42.95 | -2.24% | 75,719 |
| May 15, 2024 | 43.86 | 44.21 | 43.20 | 44.13 | 43.93 | 3.79% | 118,017 |
| May 14, 2024 | 41.89 | 42.62 | 41.89 | 42.52 | 42.33 | 3.20% | 58,268 |
| May 13, 2024 | 41.38 | 42.03 | 41.00 | 41.20 | 41.02 | 0.76% | 44,760 |
| May 10, 2024 | 41.37 | 41.62 | 40.64 | 40.89 | 40.71 | 0.17% | 81,749 |
| May 9, 2024 | 40.10 | 40.87 | 39.74 | 40.82 | 40.64 | 0.96% | 65,528 |
| May 8, 2024 | 39.52 | 40.46 | 39.20 | 40.43 | 40.25 | -0.25% | 41,530 |
| May 7, 2024 | 41.54 | 41.83 | 40.53 | 40.53 | 40.35 | -2.57% | 85,835 |
| May 6, 2024 | 40.87 | 41.60 | 40.78 | 41.60 | 41.42 | 4.16% | 128,961 |
| May 3, 2024 | 40.64 | 41.50 | 39.81 | 39.94 | 39.76 | 2.78% | 125,117 |