Direxion Daily S&P 500® Hi Bt Bl 3X ETF (HIBL)
29.25
+0.69 (+2.42%)
USD |
NYSEARCA |
Mar 30, 16:00
29.25
0.00 (0.00%)
After-Hours: 20:00
HIBL Price: 29.25 for March 30, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 29, 2023 | 27.72 | 28.71 | 27.37 | 28.56 | 213248.0 |
| Mar 28, 2023 | 26.75 | 26.89 | 26.01 | 26.57 | 83489.00 |
| Mar 27, 2023 | 27.55 | 27.88 | 26.37 | 26.85 | 180792.0 |
| Mar 24, 2023 | 26.84 | 27.02 | 25.71 | 27.00 | 317169.0 |
| Mar 23, 2023 | 27.59 | 29.03 | 26.39 | 27.34 | 209799.0 |
| Mar 22, 2023 | 28.64 | 29.55 | 26.67 | 26.68 | 453063.0 |
| Mar 21, 2023 | 27.99 | 28.85 | 27.83 | 28.61 | 175522.0 |
| Mar 20, 2023 | 26.64 | 27.39 | 26.19 | 26.93 | 150394.0 |
| Mar 17, 2023 | 27.64 | 27.82 | 25.88 | 26.45 | 403476.0 |
| Mar 16, 2023 | 25.54 | 28.12 | 25.46 | 27.84 | 457463.0 |
| Mar 15, 2023 | 25.66 | 26.33 | 24.69 | 26.09 | 251332.0 |
| Mar 14, 2023 | 27.86 | 28.38 | 26.45 | 27.59 | 207466.0 |
| Mar 13, 2023 | 25.54 | 27.42 | 24.43 | 26.47 | 356432.0 |
| Mar 10, 2023 | 29.93 | 30.18 | 26.75 | 27.55 | 401503.0 |
| Mar 09, 2023 | 33.41 | 33.91 | 30.00 | 30.11 | 361254.0 |
| Mar 08, 2023 | 32.87 | 33.73 | 32.56 | 33.62 | 91057.00 |
| Mar 07, 2023 | 34.29 | 34.91 | 32.82 | 32.93 | 128564.0 |
| Mar 06, 2023 | 35.67 | 36.32 | 34.31 | 34.40 | 158648.0 |
| Mar 03, 2023 | 33.96 | 35.48 | 33.56 | 35.33 | 215896.0 |
| Mar 02, 2023 | 31.45 | 33.38 | 31.16 | 33.13 | 116768.0 |
| Mar 01, 2023 | 32.82 | 33.31 | 32.10 | 32.41 | 86505.00 |
| Feb 28, 2023 | 32.32 | 33.50 | 32.23 | 32.72 | 89056.00 |
| Feb 27, 2023 | 33.38 | 33.75 | 32.47 | 32.63 | 109213.0 |
| Feb 24, 2023 | 32.25 | 32.50 | 31.50 | 32.14 | 142283.0 |
| Feb 23, 2023 | 34.37 | 34.73 | 32.51 | 34.20 | 109316.0 |
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
40.32
Average
36.66
Median