Direxion Daily S&P 500® Hi Bt Br 3X ETF (HIBS)
19.70
-0.98
(-4.74%)
USD |
NYSEARCA |
Nov 05, 16:00
18.85
-0.85
(-4.31%)
After-Hours: 18:53
HIBS Price: 19.70 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.68 | 20.93 | 20.09 | 20.68 | 90862.00 |
| Nov 01, 2024 | 20.70 | 20.77 | 20.06 | 20.64 | 142682.0 |
| Oct 31, 2024 | 19.93 | 21.04 | 19.93 | 20.99 | 210984.0 |
| Oct 30, 2024 | 19.31 | 19.50 | 18.91 | 19.47 | 135218.0 |
| Oct 29, 2024 | 19.15 | 19.22 | 18.26 | 18.38 | 87370.00 |
| Oct 28, 2024 | 18.65 | 18.79 | 18.51 | 18.74 | 65428.00 |
| Oct 25, 2024 | 18.77 | 19.27 | 18.43 | 19.11 | 241178.0 |
| Oct 24, 2024 | 19.22 | 19.64 | 19.14 | 19.31 | 108293.0 |
| Oct 23, 2024 | 19.34 | 20.18 | 19.10 | 19.72 | 105465.0 |
| Oct 22, 2024 | 18.98 | 19.25 | 18.84 | 19.03 | 140869.0 |
| Oct 21, 2024 | 18.36 | 18.89 | 18.26 | 18.60 | 202926.0 |
| Oct 18, 2024 | 18.32 | 18.38 | 18.10 | 18.15 | 53659.00 |
| Oct 17, 2024 | 17.83 | 18.41 | 17.70 | 18.37 | 86688.00 |
| Oct 16, 2024 | 18.39 | 18.57 | 18.18 | 18.25 | 119298.0 |
| Oct 15, 2024 | 17.67 | 18.76 | 17.55 | 18.62 | 144737.0 |
| Oct 14, 2024 | 18.10 | 18.16 | 17.63 | 17.70 | 162018.0 |
| Oct 11, 2024 | 18.89 | 18.89 | 18.12 | 18.24 | 124810.0 |
| Oct 10, 2024 | 18.90 | 19.14 | 18.50 | 18.69 | 111097.0 |
| Oct 09, 2024 | 18.90 | 19.05 | 18.33 | 18.41 | 173663.0 |
| Oct 08, 2024 | 19.15 | 19.49 | 18.88 | 19.03 | 100097.0 |
| Oct 07, 2024 | 19.43 | 19.66 | 19.12 | 19.32 | 193471.0 |
| Oct 04, 2024 | 19.05 | 19.74 | 18.84 | 19.17 | 245194.0 |
| Oct 03, 2024 | 20.11 | 20.29 | 19.60 | 19.97 | 118875.0 |
| Oct 02, 2024 | 20.32 | 20.52 | 19.49 | 19.77 | 213966.0 |
| Oct 01, 2024 | 19.20 | 20.43 | 19.15 | 20.05 | 317001.0 |
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
17.70
Minimum
Oct 14 2024
12780.00
Maximum
Mar 18 2020
724.75
Average
90.80
Median
Oct 25 2021