Direxion Daily S&P 500® Hi Bt Br 3X ETF (HIBS)
16.99
-0.59
(-3.36%)
USD |
NYSEARCA |
Nov 22, 16:00
17.00
+0.01
(+0.06%)
After-Hours: 20:00
HIBS Price: 16.99 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 18.27 | 18.62 | 17.42 | 17.58 | 294709.0 |
| Nov 20, 2024 | 18.70 | 19.37 | 18.70 | 18.79 | 123331.0 |
| Nov 19, 2024 | 19.45 | 19.72 | 18.65 | 18.70 | 132642.0 |
| Nov 18, 2024 | 19.45 | 19.75 | 18.99 | 19.19 | 105351.0 |
| Nov 15, 2024 | 19.11 | 19.84 | 19.07 | 19.74 | 334152.0 |
| Nov 14, 2024 | 18.08 | 18.70 | 18.08 | 18.67 | 129773.0 |
| Nov 13, 2024 | 17.82 | 18.20 | 17.71 | 18.16 | 64470.00 |
| Nov 12, 2024 | 17.50 | 18.30 | 17.40 | 17.93 | 203173.0 |
| Nov 11, 2024 | 17.15 | 17.53 | 17.12 | 17.21 | 168171.0 |
| Nov 08, 2024 | 17.50 | 17.61 | 17.28 | 17.33 | 100155.0 |
| Nov 07, 2024 | 17.69 | 17.69 | 17.23 | 17.35 | 143795.0 |
| Nov 06, 2024 | 18.36 | 19.00 | 17.94 | 17.98 | 316604.0 |
| Nov 05, 2024 | 20.64 | 20.71 | 19.69 | 19.69 | 126665.0 |
| 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 |
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
16.99
Minimum
Nov 22 2024
12780.00
Maximum
Mar 18 2020
677.56
Average
89.05
Median