Direxion Daily S&P 500® Hi Bt Br 3X ETF (HIBS)
29.00
+0.47
(+1.65%)
USD |
NYSEARCA |
Apr 19, 16:00
29.00
0.00 (0.00%)
After-Hours: 18:35
HIBS Price: 29.00 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 27.99 | 28.77 | 27.32 | 28.53 | 242687.0 |
Apr 17, 2024 | 27.06 | 28.35 | 27.00 | 28.10 | 277661.0 |
Apr 16, 2024 | 27.25 | 27.99 | 27.04 | 27.57 | 208006.0 |
Apr 15, 2024 | 24.98 | 27.37 | 24.81 | 26.98 | 390176.0 |
Apr 12, 2024 | 25.04 | 26.12 | 24.93 | 25.90 | 399947.0 |
Apr 11, 2024 | 24.37 | 25.23 | 23.98 | 24.16 | 299687.0 |
Apr 10, 2024 | 24.13 | 24.95 | 23.82 | 24.58 | 504348.0 |
Apr 09, 2024 | 23.00 | 23.52 | 22.61 | 22.65 | 227535.0 |
Apr 08, 2024 | 23.71 | 23.72 | 23.07 | 23.27 | 135048.0 |
Apr 05, 2024 | 24.38 | 24.63 | 23.70 | 24.03 | 254528.0 |
Apr 04, 2024 | 22.68 | 24.56 | 22.43 | 24.46 | 569206.0 |
Apr 03, 2024 | 24.00 | 24.00 | 23.27 | 23.36 | 285008.0 |
Apr 02, 2024 | 23.29 | 23.93 | 23.29 | 23.67 | 437986.0 |
Apr 01, 2024 | 21.87 | 22.60 | 21.75 | 22.49 | 406645.0 |
Mar 28, 2024 | 22.27 | 22.27 | 21.87 | 22.03 | 205995.0 |
Mar 27, 2024 | 23.23 | 23.48 | 22.30 | 22.30 | 476522.0 |
Mar 26, 2024 | 23.19 | 23.81 | 22.94 | 23.76 | 165418.0 |
Mar 25, 2024 | 23.62 | 23.62 | 23.23 | 23.55 | 157339.0 |
Mar 22, 2024 | 22.85 | 23.38 | 22.61 | 23.37 | 208460.0 |
Mar 21, 2024 | 22.85 | 22.91 | 22.30 | 22.64 | 517848.0 |
Mar 20, 2024 | 25.25 | 25.32 | 23.43 | 23.54 | 476483.0 |
Mar 19, 2024 | 25.86 | 26.03 | 25.15 | 25.25 | 160139.0 |
Mar 18, 2024 | 25.55 | 26.02 | 25.44 | 25.70 | 218919.0 |
Mar 15, 2024 | 26.20 | 26.23 | 25.56 | 26.14 | 252951.0 |
Mar 14, 2024 | 24.38 | 26.08 | 24.34 | 25.55 | 619193.0 |
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
22.03
Minimum
Mar 28 2024
12780.00
Maximum
Mar 18 2020
811.26
Average
101.70
Median
Sep 28 2022