Direxion Daily S&P 500® Hi Bt Bl 3X ETF (HIBL)
47.11
+2.56
(+5.75%)
USD |
NYSEARCA |
Nov 21, 16:00
47.30
+0.19
(+0.40%)
Pre-Market: 09:24
HIBL Price: 47.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.65 | 47.68 | 44.84 | 47.11 | 93805.00 |
| Nov 20, 2024 | 44.62 | 44.69 | 43.13 | 44.55 | 82604.00 |
| Nov 19, 2024 | 42.76 | 44.80 | 42.65 | 44.79 | 55919.00 |
| Nov 18, 2024 | 43.03 | 43.97 | 42.49 | 43.54 | 41867.00 |
| Nov 15, 2024 | 43.66 | 44.00 | 42.17 | 42.46 | 57456.00 |
| Nov 14, 2024 | 46.55 | 46.55 | 44.86 | 44.99 | 25014.00 |
| Nov 13, 2024 | 47.03 | 47.35 | 46.11 | 46.28 | 31977.00 |
| Nov 12, 2024 | 47.96 | 48.24 | 45.82 | 46.88 | 76344.00 |
| Nov 11, 2024 | 48.99 | 49.04 | 48.00 | 48.93 | 41871.00 |
| Nov 08, 2024 | 47.95 | 48.62 | 47.67 | 48.60 | 34878.00 |
| Nov 07, 2024 | 47.43 | 48.63 | 47.43 | 48.40 | 61491.00 |
| Nov 06, 2024 | 45.95 | 46.88 | 44.61 | 46.73 | 127067.0 |
| Nov 05, 2024 | 41.01 | 43.04 | 41.01 | 43.04 | 41450.00 |
| Nov 04, 2024 | 41.07 | 42.21 | 40.52 | 41.01 | 48208.00 |
| Nov 01, 2024 | 41.00 | 42.29 | 40.95 | 41.15 | 40993.00 |
| Oct 31, 2024 | 42.71 | 42.71 | 40.28 | 40.53 | 79077.00 |
| Oct 30, 2024 | 44.29 | 45.25 | 43.89 | 44.05 | 55444.00 |
| Oct 29, 2024 | 45.00 | 46.81 | 44.68 | 46.56 | 30919.00 |
| Oct 28, 2024 | 45.68 | 46.14 | 45.55 | 45.60 | 32950.00 |
| Oct 25, 2024 | 45.44 | 46.42 | 44.41 | 44.72 | 45188.00 |
| Oct 24, 2024 | 44.61 | 44.65 | 43.65 | 44.37 | 37124.00 |
| Oct 23, 2024 | 44.30 | 44.80 | 42.47 | 43.51 | 60668.00 |
| Oct 22, 2024 | 45.37 | 45.46 | 44.50 | 45.11 | 21834.00 |
| Oct 21, 2024 | 46.58 | 46.75 | 45.37 | 46.13 | 46334.00 |
| Oct 18, 2024 | 47.17 | 47.26 | 46.71 | 47.23 | 39653.00 |
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
39.37
Average
38.36
Median