Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

39.94

+1.08

(+2.78%)

At close: 04:00PM EDT

41.37

+1.43

(+3.58%)

After hours:

07:46PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	40.64	41.50	39.81	39.94	39.94	125,117
May 02, 2024	38.60	39.03	36.77	38.86	38.86	94,300
May 01, 2024	38.30	40.43	37.16	37.70	37.70	131,600
Apr 30, 2024	40.88	41.36	39.06	39.09	39.09	102,300
Apr 29, 2024	41.48	42.09	41.00	41.78	41.78	58,000
Apr 26, 2024	40.05	41.42	40.05	40.90	40.90	42,900
Apr 25, 2024	39.21	40.15	37.86	39.81	39.81	85,800
Apr 24, 2024	40.01	40.83	39.12	40.11	40.11	86,200
Apr 23, 2024	37.82	39.90	37.82	39.54	39.54	62,500
Apr 22, 2024	37.05	38.24	36.39	37.70	37.70	78,300
Apr 19, 2024	37.02	37.66	36.00	36.44	36.44	76,700
Apr 18, 2024	37.76	38.58	36.68	37.05	37.05	57,000
Apr 17, 2024	39.07	39.12	37.25	37.59	37.59	84,000
Apr 16, 2024	38.63	39.00	37.68	38.30	38.30	89,700
Apr 15, 2024	42.14	42.60	38.57	39.15	39.15	139,200
Apr 12, 2024	42.52	42.61	40.47	40.89	40.89	139,200
Apr 11, 2024	43.65	44.28	42.09	44.12	44.12	75,600
Apr 10, 2024	44.28	44.78	42.50	43.35	43.35	160,000
Apr 09, 2024	46.69	47.29	45.53	47.29	47.29	82,700
Apr 08, 2024	45.18	46.38	45.18	46.05	46.05	40,000
Apr 05, 2024	44.01	45.06	43.56	44.62	44.62	53,100
Apr 04, 2024	47.44	47.81	43.70	43.91	43.91	83,300
Apr 03, 2024	44.87	46.15	44.75	46.04	46.04	84,300
Apr 02, 2024	46.42	46.42	44.86	45.45	45.45	74,400
Apr 01, 2024	49.25	49.54	47.64	47.91	47.91	68,400
Mar 28, 2024	48.41	49.20	48.41	48.99	48.99	60,400
Mar 27, 2024	46.55	48.35	46.09	48.26	48.26	74,200
Mar 26, 2024	46.60	47.00	45.45	45.47	45.47	61,100
Mar 25, 2024	45.93	46.45	45.83	45.94	45.94	38,400
Mar 22, 2024	47.25	47.76	46.21	46.30	46.30	43,700
Mar 21, 2024	47.17	48.42	47.17	47.70	47.70	78,800
Mar 20, 2024	43.04	46.11	42.97	46.03	46.03	79,500
Mar 19, 2024	42.03	43.14	41.81	43.13	43.13	45,900
Mar 19, 2024	0.154 Dividend
Mar 18, 2024	43.20	43.31	42.39	42.85	42.70	34,900
Mar 15, 2024	42.29	42.94	42.05	42.18	42.03	79,400
Mar 14, 2024	45.24	45.24	42.16	43.12	42.97	97,200
Mar 13, 2024	45.66	46.55	45.41	45.73	45.57	29,300
Mar 12, 2024	45.92	46.31	44.83	46.07	45.90	50,600
Mar 11, 2024	45.31	45.88	44.60	45.60	45.44	29,100
Mar 08, 2024	47.37	48.13	45.68	45.84	45.68	109,800
Mar 07, 2024	45.59	46.87	45.59	46.46	46.29	52,900
Mar 06, 2024	45.04	45.13	43.96	44.59	44.43	76,600
Mar 05, 2024	44.01	44.73	43.15	43.66	43.50	70,200
Mar 04, 2024	45.88	46.01	45.09	45.10	44.94	123,600
Mar 01, 2024	44.09	45.78	43.32	45.56	45.40	104,400
Feb 29, 2024	43.28	44.37	42.84	43.96	43.80	354,300
Feb 28, 2024	41.92	42.91	41.75	42.28	42.13	43,800
Feb 27, 2024	42.42	43.03	42.38	42.84	42.69	59,900
Feb 26, 2024	41.99	42.50	41.28	41.46	41.31	128,800
Feb 23, 2024	42.46	42.61	41.82	41.94	41.79	91,600
Feb 22, 2024	42.48	43.00	41.97	42.39	42.24	129,500
Feb 21, 2024	40.01	40.71	39.81	40.69	40.54	67,100
Feb 20, 2024	41.34	41.34	40.35	41.05	40.90	88,100
Feb 16, 2024	43.15	43.48	42.21	42.36	42.21	74,100
Feb 15, 2024	43.01	44.10	42.99	43.83	43.67	96,200
Feb 14, 2024	41.01	42.29	40.72	42.29	42.14	67,500
Feb 13, 2024	40.55	41.03	39.04	40.13	39.99	165,100
Feb 12, 2024	42.79	45.14	42.79	44.03	43.87	92,500
Feb 09, 2024	42.33	42.94	41.79	42.72	42.57	172,200
Feb 08, 2024	41.00	42.39	41.00	42.09	41.94	78,200
Feb 07, 2024	41.27	41.64	39.79	41.22	41.07	200,700
Feb 06, 2024	40.23	40.60	39.74	40.50	40.35	49,200
Feb 05, 2024	40.61	40.61	39.10	40.19	40.05	68,900
Feb 02, 2024	39.39	41.15	38.81	40.71	40.56	148,000
Feb 01, 2024	39.62	40.13	37.76	40.04	39.90	96,600
Jan 31, 2024	40.10	41.40	38.58	38.73	38.59	121,100
Jan 30, 2024	41.56	42.00	41.06	41.08	40.93	44,800
Jan 29, 2024	40.31	42.01	40.13	41.95	41.80	100,400
Jan 26, 2024	40.66	41.09	40.13	40.24	40.10	64,400
Jan 25, 2024	41.27	41.39	40.30	40.95	40.80	134,700
Jan 24, 2024	41.48	41.53	39.79	39.91	39.77	210,500
Jan 23, 2024	40.61	40.84	39.52	40.12	39.98	73,300
Jan 22, 2024	39.81	41.03	39.64	40.20	40.06	256,100
Jan 19, 2024	37.65	39.14	37.01	39.14	39.00	205,000
Jan 18, 2024	36.88	37.33	35.93	37.26	37.13	116,100
Jan 17, 2024	35.94	36.09	35.07	35.95	35.82	133,900
Jan 16, 2024	37.05	37.69	36.34	37.20	37.07	245,000
Jan 12, 2024	39.48	39.74	37.59	37.90	37.76	207,200
Jan 11, 2024	39.48	39.65	37.50	39.01	38.87	267,700
Jan 10, 2024	39.21	39.85	38.28	39.59	39.45	201,500
Jan 09, 2024	38.79	39.88	38.51	39.33	39.19	168,900
Jan 08, 2024	37.72	39.82	37.65	39.81	39.67	115,700
Jan 05, 2024	36.52	38.35	36.26	37.48	37.35	274,300
Jan 04, 2024	36.53	37.57	36.28	36.82	36.69	86,000
Jan 03, 2024	38.87	38.87	36.46	36.99	36.86	225,600
Jan 02, 2024	41.39	41.39	39.75	40.46	40.31	157,300
Dec 29, 2023	43.61	44.00	42.31	42.52	42.37	152,700
Dec 28, 2023	43.77	44.10	43.51	43.85	43.69	68,100
Dec 27, 2023	43.77	43.85	43.13	43.51	43.35	95,600
Dec 26, 2023	42.94	43.74	42.63	43.47	43.31	52,700
Dec 22, 2023	42.84	43.33	41.70	42.50	42.35	103,900
Dec 21, 2023	41.51	42.34	41.03	42.34	42.19	428,300
Dec 21, 2023	0.114 Dividend
Dec 20, 2023	42.33	43.21	39.78	39.81	39.55	337,700
Dec 19, 2023	41.80	43.00	41.80	42.88	42.60	209,300
Dec 18, 2023	41.65	41.65	40.70	41.19	40.92	89,300
Dec 15, 2023	41.66	42.39	41.00	41.35	41.08	151,400
Dec 14, 2023	39.62	42.52	39.60	41.84	41.57	436,700
Dec 13, 2023	34.87	38.02	34.40	37.99	37.75	395,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0001(-0.01%)

CRUDE OIL78.35+0.24(+0.31%)

Bitcoin CAD87,391.41+967.09(+1.12%)

Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0001(-0.01%)

CRUDE OIL
78.35
+0.24(+0.31%)

Bitcoin CAD
87,391.41
+967.09(+1.12%)