Direxion Daily S&P 500® Hi Bt Bl 3X ETF (HIBL)
40.11
+0.57
(+1.44%)
USD |
NYSEARCA |
Apr 24, 16:00
40.11
0.00 (0.00%)
After-Hours: 07:31
HIBL Price: 40.11 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 40.01 | 40.83 | 39.12 | 40.11 | 85747.00 |
Apr 23, 2024 | 37.82 | 39.90 | 37.82 | 39.54 | 60700.00 |
Apr 22, 2024 | 37.05 | 38.24 | 36.39 | 37.70 | 78357.00 |
Apr 19, 2024 | 37.02 | 37.66 | 36.00 | 36.44 | 76745.00 |
Apr 18, 2024 | 37.76 | 38.58 | 36.68 | 37.05 | 56675.00 |
Apr 17, 2024 | 39.07 | 39.12 | 37.25 | 37.59 | 84024.00 |
Apr 16, 2024 | 38.63 | 39.00 | 37.68 | 38.30 | 89741.00 |
Apr 15, 2024 | 42.14 | 42.60 | 38.57 | 39.15 | 139187.0 |
Apr 12, 2024 | 42.52 | 42.61 | 40.47 | 40.89 | 138640.0 |
Apr 11, 2024 | 43.65 | 44.28 | 42.09 | 44.12 | 75546.00 |
Apr 10, 2024 | 44.28 | 44.78 | 42.50 | 43.35 | 159964.0 |
Apr 09, 2024 | 46.69 | 47.29 | 45.53 | 47.29 | 82750.00 |
Apr 08, 2024 | 45.18 | 46.38 | 45.18 | 46.05 | 39961.00 |
Apr 05, 2024 | 44.01 | 45.06 | 43.56 | 44.62 | 53001.00 |
Apr 04, 2024 | 47.44 | 47.80 | 43.70 | 43.91 | 83304.00 |
Apr 03, 2024 | 44.87 | 46.15 | 44.75 | 46.04 | 84298.00 |
Apr 02, 2024 | 46.42 | 46.42 | 44.86 | 45.45 | 74422.00 |
Apr 01, 2024 | 49.25 | 49.54 | 47.64 | 47.91 | 68381.00 |
Mar 28, 2024 | 48.41 | 49.20 | 48.41 | 48.99 | 60408.00 |
Mar 27, 2024 | 46.55 | 48.35 | 46.09 | 48.26 | 74261.00 |
Mar 26, 2024 | 46.60 | 47.00 | 45.45 | 45.47 | 61127.00 |
Mar 25, 2024 | 45.93 | 46.45 | 45.83 | 45.94 | 37782.00 |
Mar 22, 2024 | 47.25 | 47.76 | 46.21 | 46.30 | 43662.00 |
Mar 21, 2024 | 47.17 | 48.42 | 47.17 | 47.70 | 78522.00 |
Mar 20, 2024 | 43.04 | 46.11 | 42.98 | 46.03 | 79460.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.557
Minimum
Apr 03 2020
87.79
Maximum
Nov 08 2021
39.00
Average
36.22
Median