Direxion Daily S&P 500® Hi Bt Bl 3X ETF (HIBL)
40.97
-0.18
(-0.44%)
USD |
NYSEARCA |
Nov 04, 16:00
41.30
+0.33
(+0.81%)
After-Hours: 20:00
HIBL Price: 40.97 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 41.00 | 42.29 | 40.95 | 41.15 | 40956.00 |
| Oct 31, 2024 | 42.71 | 42.71 | 40.28 | 40.53 | 78972.00 |
| Oct 30, 2024 | 44.29 | 45.25 | 43.89 | 44.05 | 55370.00 |
| Oct 29, 2024 | 45.00 | 46.81 | 44.68 | 46.56 | 30912.00 |
| Oct 28, 2024 | 45.68 | 46.14 | 45.55 | 45.60 | 32936.00 |
| 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 | 21724.00 |
| Oct 21, 2024 | 46.58 | 46.75 | 45.37 | 46.13 | 46325.00 |
| Oct 18, 2024 | 47.17 | 47.26 | 46.71 | 47.23 | 39652.00 |
| Oct 17, 2024 | 48.09 | 48.35 | 46.53 | 46.56 | 32007.00 |
| Oct 16, 2024 | 46.63 | 47.23 | 46.19 | 46.82 | 35000.00 |
| Oct 15, 2024 | 48.64 | 49.00 | 45.61 | 45.90 | 100999.0 |
| Oct 14, 2024 | 47.78 | 48.82 | 47.52 | 48.67 | 73308.00 |
| Oct 11, 2024 | 45.39 | 47.44 | 45.39 | 47.19 | 64544.00 |
| Oct 10, 2024 | 45.28 | 46.40 | 44.86 | 45.96 | 47904.00 |
| Oct 09, 2024 | 45.41 | 46.93 | 45.38 | 46.72 | 68858.00 |
| Oct 08, 2024 | 44.92 | 45.53 | 44.19 | 45.28 | 56880.00 |
| Oct 07, 2024 | 44.23 | 45.00 | 43.90 | 44.63 | 49934.00 |
| Oct 04, 2024 | 45.20 | 45.62 | 43.78 | 44.98 | 92711.00 |
| Oct 03, 2024 | 42.84 | 43.94 | 42.50 | 43.25 | 47678.00 |
| Oct 02, 2024 | 42.46 | 44.18 | 41.99 | 43.57 | 67565.00 |
| Oct 01, 2024 | 45.05 | 45.05 | 42.11 | 43.00 | 87053.00 |
| Sep 30, 2024 | 45.00 | 45.27 | 43.66 | 45.10 | 72733.00 |
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
39.28
Average
37.99
Median