Direxion Daily S&P 500® Hi Bt Br 3X ETF (HIBS)
11.40
+0.03 (+0.26%)
USD |
NYSEARCA |
May 20, 16:00
11.24
-0.16 (-1.40%)
After-Hours: 20:00
HIBS Price: 11.40 for May 20, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2022 | 11.09 | 12.52 | 10.82 | 11.40 | 984538.0 |
May 19, 2022 | 12.00 | 12.00 | 10.79 | 11.37 | 839705.0 |
May 18, 2022 | 10.87 | 11.80 | 10.51 | 11.64 | 1.115M |
May 17, 2022 | 10.66 | 11.12 | 10.25 | 10.31 | 942491.0 |
May 16, 2022 | 11.11 | 11.53 | 10.94 | 11.47 | 617197.0 |
May 13, 2022 | 12.24 | 12.24 | 10.74 | 10.96 | 1.075M |
May 12, 2022 | 13.53 | 13.88 | 12.17 | 12.84 | 1.426M |
May 11, 2022 | 12.11 | 13.09 | 11.28 | 13.06 | 1.796M |
May 10, 2022 | 11.34 | 12.74 | 11.02 | 11.94 | 1.866M |
May 09, 2022 | 11.01 | 12.34 | 10.83 | 12.23 | 1.257M |
May 06, 2022 | 9.98 | 10.95 | 9.94 | 10.41 | 998440.0 |
May 05, 2022 | 8.89 | 10.15 | 8.89 | 9.86 | 1.355M |
May 04, 2022 | 9.54 | 10.15 | 8.61 | 8.65 | 1.039M |
May 03, 2022 | 9.95 | 10.09 | 9.49 | 9.68 | 728063.0 |
May 02, 2022 | 10.61 | 11.09 | 10.05 | 10.07 | 633625.0 |
Apr 29, 2022 | 9.83 | 10.72 | 9.34 | 10.70 | 856091.0 |
Apr 28, 2022 | 10.43 | 10.95 | 9.468 | 9.74 | 599373.0 |
Apr 27, 2022 | 10.92 | 11.12 | 10.28 | 10.93 | 678519.0 |
Apr 26, 2022 | 10.00 | 10.95 | 10.00 | 10.95 | 822767.0 |
Apr 25, 2022 | 10.46 | 10.65 | 9.80 | 9.83 | 1.197M |
Apr 22, 2022 | 9.40 | 10.24 | 9.385 | 10.20 | 1.158M |
Apr 21, 2022 | 8.26 | 9.496 | 8.10 | 9.41 | 1.033M |
Apr 20, 2022 | 8.33 | 8.65 | 8.17 | 8.59 | 588034.0 |
Apr 19, 2022 | 9.21 | 9.21 | 8.39 | 8.46 | 722988.0 |
Apr 18, 2022 | 9.34 | 9.43 | 8.99 | 9.16 | 394082.0 |
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
7.09
Minimum
Mar 29 2022
1278.00
Maximum
Mar 18 2020
137.76
Average
22.12
Median
Feb 18 2021