Skip to main content

S&P 500 High Beta Bull 3X Direxion (NY: HIBL )

40.60 -0.48 (-1.17%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 41.28 41.28 40.58 41.08 25,311 +0.18(+0.45%)
Jun 24, 2024 41.20 41.77 40.82 40.90 41,082 -0.67(-1.61%)
Jun 21, 2024 41.66 41.66 40.25 41.57 29,660 +0.20(+0.48%)
Jun 20, 2024 42.38 42.46 40.88 41.37 45,814 -0.97(-2.28%)
Jun 18, 2024 41.96 42.67 41.93 42.33 58,365 +0.52(+1.24%)
Jun 17, 2024 40.66 42.07 40.01 41.81 48,117 +0.92(+2.24%)
Jun 14, 2024 41.33 41.48 40.19 40.90 42,098 -1.35(-3.19%)
Jun 13, 2024 42.59 42.88 41.66 42.24 69,479 -0.27(-0.63%)
Jun 12, 2024 42.38 43.89 42.11 42.51 69,757 +2.30(+5.73%)
Jun 11, 2024 40.07 40.43 39.10 40.21 34,256 -0.63(-1.54%)
Jun 10, 2024 39.26 41.01 39.00 40.84 57,287 +0.88(+2.20%)
Jun 07, 2024 40.09 40.78 39.62 39.96 32,243 -0.93(-2.27%)
Jun 06, 2024 41.01 41.10 40.69 40.89 35,863 -0.26(-0.63%)
Jun 05, 2024 39.87 41.19 39.31 41.15 54,294 +2.26(+5.82%)
Jun 04, 2024 39.15 39.52 38.40 38.88 39,135 -0.83(-2.08%)
Jun 03, 2024 41.03 41.30 38.22 39.71 79,066 -0.49(-1.22%)
May 31, 2024 39.89 40.38 37.77 40.20 77,740 +0.71(+1.79%)
May 30, 2024 39.65 39.88 39.11 39.49 60,215 -0.46(-1.15%)
May 29, 2024 40.29 40.29 39.86 39.95 40,075 -2.20(-5.23%)
May 28, 2024 42.73 42.73 41.30 42.15 58,031 -0.08(-0.19%)
May 24, 2024 41.61 42.42 41.31 42.23 67,614 +1.41(+3.44%)
May 23, 2024 44.18 44.18 40.39 40.83 156,738 -2.26(-5.25%)
May 22, 2024 43.16 43.75 42.41 43.09 51,127 -0.26(-0.60%)
May 21, 2024 43.03 43.48 42.64 43.35 27,108 -0.32(-0.73%)
May 20, 2024 43.14 44.03 43.14 43.67 73,906 +0.80(+1.86%)
May 17, 2024 43.07 43.32 42.37 42.87 34,942 -0.14(-0.32%)
May 16, 2024 43.90 44.01 42.99 43.01 75,744 -0.99(-2.24%)
May 15, 2024 43.73 44.08 43.07 44.00 118,361 +1.61(+3.79%)
May 14, 2024 41.77 42.49 41.77 42.39 58,442 +1.32(+3.20%)
May 13, 2024 41.26 41.90 40.88 41.08 44,873 +0.31(+0.76%)
May 10, 2024 41.25 41.50 40.52 40.77 81,993 +0.07(+0.17%)
May 09, 2024 39.98 40.75 39.62 40.70 65,687 +0.39(+0.96%)
May 08, 2024 39.40 40.34 39.08 40.31 41,654 -0.10(-0.25%)
May 07, 2024 41.42 41.71 40.41 40.41 86,091 -1.07(-2.57%)
May 06, 2024 40.75 41.48 40.65 41.48 128,920 +1.66(+4.16%)
May 03, 2024 40.52 41.38 39.69 39.82 125,491 +1.08(+2.78%)
May 02, 2024 38.48 38.91 36.66 38.74 94,585 +1.16(+3.08%)
May 01, 2024 38.19 40.31 37.05 37.59 131,985 -1.39(-3.56%)
Apr 30, 2024 40.76 41.23 38.95 38.97 102,620 -2.68(-6.44%)
Apr 29, 2024 41.36 41.96 40.88 41.66 58,223 +0.88(+2.15%)
Apr 26, 2024 39.93 41.30 39.93 40.78 43,107 +1.09(+2.74%)
Apr 25, 2024 39.09 40.03 37.75 39.69 86,072 -0.30(-0.75%)
Apr 24, 2024 39.89 40.71 39.00 39.99 86,465 +0.57(+1.44%)
Apr 23, 2024 37.71 39.78 37.71 39.42 62,661 +1.83(+4.88%)
Apr 22, 2024 36.94 38.12 36.28 37.59 78,581 +1.26(+3.46%)
Apr 19, 2024 36.91 37.55 35.89 36.33 76,989 -0.61(-1.65%)
Apr 18, 2024 37.65 38.47 36.57 36.94 57,122 -0.54(-1.44%)
Apr 17, 2024 38.95 39.00 37.14 37.48 84,275 -0.71(-1.85%)
Apr 16, 2024 38.51 38.88 37.57 38.19 89,992 -0.85(-2.17%)
Apr 15, 2024 42.01 42.47 38.45 39.03 139,707 -1.73(-4.26%)
Apr 12, 2024 42.39 42.48 40.35 40.77 139,873 -3.22(-7.32%)
Apr 11, 2024 43.52 44.15 41.96 43.99 75,798 +0.77(+1.78%)
Apr 10, 2024 44.15 44.65 42.37 43.22 160,231 -3.93(-8.33%)
Apr 09, 2024 46.55 47.15 45.39 47.15 82,961 +1.24(+2.69%)
Apr 08, 2024 45.05 46.24 45.05 45.91 40,078 +1.43(+3.20%)
Apr 05, 2024 43.88 44.93 43.43 44.49 53,251 +0.71(+1.62%)
Apr 04, 2024 47.30 47.66 43.57 43.78 83,553 -2.12(-4.63%)
Apr 03, 2024 44.74 46.01 44.62 45.90 84,574 +0.59(+1.30%)
Apr 02, 2024 46.28 46.28 44.73 45.31 74,645 -2.45(-5.13%)
Apr 01, 2024 49.10 49.39 47.50 47.77 68,583 -1.08(-2.20%)
Mar 28, 2024 48.27 49.05 48.27 48.84 60,614 +0.73(+1.51%)
Mar 27, 2024 46.41 48.21 46.27 48.12 74,443 +2.78(+6.14%)
Mar 26, 2024 46.46 46.86 45.31 45.33 61,309 -0.47(-1.02%)
Mar 25, 2024 45.79 46.31 45.69 45.80 38,493 -0.36(-0.78%)
Mar 22, 2024 47.11 47.62 46.07 46.16 43,792 -1.40(-2.94%)
Mar 21, 2024 47.03 48.28 47.03 47.56 79,023 +1.67(+3.63%)
Mar 20, 2024 42.91 45.97 42.85 45.89 78,830 +2.89(+6.72%)
Mar 19, 2024 41.90 43.01 41.69 43.00 46,065 +0.43(+1.02%)
Mar 18, 2024 42.92 43.02 42.11 42.57 35,130 +0.67(+1.59%)
Mar 15, 2024 42.01 42.66 41.77 41.90 79,922 -0.93(-2.18%)
Mar 14, 2024 44.94 44.95 41.88 42.84 97,886 -2.59(-5.71%)
Mar 13, 2024 45.36 46.24 45.11 45.43 29,459 -0.34(-0.74%)
Mar 12, 2024 45.62 46.00 44.54 45.77 50,968 +0.47(+1.03%)
Mar 11, 2024 45.01 45.58 44.31 45.30 29,297 -0.24(-0.52%)
Mar 08, 2024 47.06 47.82 45.38 45.54 110,559 -0.62(-1.33%)
Mar 07, 2024 45.29 46.56 45.29 46.15 53,226 +1.86(+4.19%)
Mar 06, 2024 44.74 44.83 43.67 44.30 77,103 +0.92(+2.13%)
Mar 05, 2024 43.72 44.44 42.87 43.37 70,711 -1.43(-3.19%)
Mar 04, 2024 45.58 45.71 44.79 44.80 124,431 -0.46(-1.01%)
Mar 01, 2024 43.80 45.47 43.04 45.26 105,081 +1.59(+3.64%)
Feb 29, 2024 43.00 44.08 42.56 43.67 356,622 +1.67(+3.97%)
Feb 28, 2024 41.64 42.63 41.48 42.00 44,040 -0.56(-1.31%)
Feb 27, 2024 42.14 42.74 42.10 42.56 60,355 +1.37(+3.33%)
Feb 26, 2024 41.71 42.22 41.01 41.19 129,624 -0.48(-1.14%)
Feb 23, 2024 42.18 42.33 41.55 41.66 92,383 -0.45(-1.06%)
Feb 22, 2024 42.20 42.72 41.69 42.11 130,320 +1.69(+4.18%)
Feb 21, 2024 39.75 40.44 39.55 40.42 67,597 -0.36(-0.88%)
Feb 20, 2024 41.07 41.07 40.08 40.78 88,676 -1.30(-3.09%)
Feb 16, 2024 42.87 43.19 41.93 42.08 74,630 -1.46(-3.35%)
Feb 15, 2024 42.73 43.81 42.71 43.54 96,797 +1.53(+3.64%)
Feb 14, 2024 40.74 42.01 40.45 42.01 67,981 +2.15(+5.38%)
Feb 13, 2024 40.28 40.76 38.78 39.87 166,233 -3.87(-8.86%)
Feb 12, 2024 42.51 44.84 42.51 43.74 92,818 +1.30(+3.07%)
Feb 09, 2024 42.05 42.66 41.52 42.44 173,315 +0.63(+1.50%)
Feb 08, 2024 40.73 42.11 40.73 41.81 78,756 +0.86(+2.11%)
Feb 07, 2024 41.00 41.37 39.53 40.95 202,047 +0.72(+1.78%)
Feb 06, 2024 39.97 40.33 39.48 40.23 49,501 +0.31(+0.77%)
Feb 05, 2024 40.34 40.34 38.85 39.93 69,344 -0.52(-1.28%)
Feb 02, 2024 39.13 40.88 38.55 40.44 148,997 +0.67(+1.67%)
Feb 01, 2024 39.36 39.87 37.52 39.78 97,220 +1.30(+3.38%)
Jan 31, 2024 39.84 41.13 38.33 38.48 123,917 -2.33(-5.72%)
Jan 30, 2024 41.29 41.72 40.79 40.81 44,841 -0.86(-2.07%)
Jan 29, 2024 40.05 41.73 39.87 41.67 100,765 +1.70(+4.25%)
Jan 26, 2024 40.39 40.82 39.87 39.98 64,796 -0.71(-1.73%)
Jan 25, 2024 41.00 41.12 40.04 40.68 135,618 +1.03(+2.61%)
Jan 24, 2024 41.21 41.26 39.53 39.65 211,896 -0.21(-0.52%)
Jan 23, 2024 40.34 40.57 39.26 39.86 73,801 -0.08(-0.20%)
Jan 22, 2024 39.55 40.76 39.38 39.94 257,792 +1.05(+2.71%)
Jan 19, 2024 37.40 38.88 36.76 38.88 206,493 +1.87(+5.05%)
Jan 18, 2024 36.64 37.08 35.69 37.02 116,865 +1.30(+3.64%)
Jan 17, 2024 35.70 35.85 34.84 35.71 132,808 -1.24(-3.36%)
Jan 16, 2024 36.81 37.44 36.10 36.96 246,614 -0.70(-1.85%)
Jan 12, 2024 39.22 39.48 37.34 37.65 208,623 -1.10(-2.85%)
Jan 11, 2024 39.22 39.39 37.25 38.75 269,424 -0.58(-1.46%)
Jan 10, 2024 38.95 39.59 38.03 39.33 202,795 +0.26(+0.66%)
Jan 09, 2024 38.54 39.62 38.26 39.07 170,029 -0.48(-1.21%)
Jan 08, 2024 37.47 39.56 37.40 39.55 115,684 +2.31(+6.22%)
Jan 05, 2024 36.28 38.10 36.02 37.23 276,257 +0.66(+1.79%)
Jan 04, 2024 36.29 37.33 36.04 36.58 86,538 -0.17(-0.46%)
Jan 03, 2024 38.61 38.61 36.22 36.75 227,000 -3.45(-8.58%)
Jan 02, 2024 41.12 41.12 39.49 40.19 158,327 -2.05(-4.84%)
Dec 29, 2023 43.32 43.71 42.03 42.24 153,938 -1.32(-3.03%)
Dec 28, 2023 43.48 43.81 43.22 43.56 68,596 +0.34(+0.78%)
Dec 27, 2023 43.48 43.56 42.84 43.22 96,268 +0.04(+0.09%)
Dec 26, 2023 42.66 43.46 42.35 43.18 53,023 +0.96(+2.28%)
Dec 22, 2023 42.56 43.05 41.43 42.22 104,621 +0.16(+0.38%)
Dec 21, 2023 41.24 42.06 40.76 42.06 430,605 +2.63(+6.66%)
Dec 20, 2023 41.93 42.80 39.41 39.44 340,889 -3.04(-7.16%)
Dec 19, 2023 41.41 42.60 41.41 42.48 211,312 +1.67(+4.10%)
Dec 18, 2023 41.26 41.26 40.32 40.80 90,164 -0.16(-0.39%)
Dec 15, 2023 41.27 41.99 40.61 40.96 152,813 -0.49(-1.17%)
Dec 14, 2023 39.25 42.12 39.23 41.45 440,812 +3.81(+10.13%)
Dec 13, 2023 34.54 37.66 34.07 37.63 399,130 +3.04(+8.79%)
Dec 12, 2023 34.51 34.69 33.77 34.59 74,439 +0.08(+0.23%)
Dec 11, 2023 33.55 34.74 33.44 34.51 117,618 +1.08(+3.23%)
Dec 08, 2023 32.60 33.88 32.44 33.43 132,953 +0.85(+2.61%)
Dec 07, 2023 32.07 32.69 31.60 32.58 90,265 +1.11(+3.53%)
Dec 06, 2023 32.38 33.12 31.39 31.47 298,838 +0.00(+0.00%)
Dec 05, 2023 31.69 31.92 31.01 31.47 82,863 -1.04(-3.20%)
Dec 04, 2023 31.76 32.79 31.65 32.51 454,869 -0.02(-0.06%)
Dec 01, 2023 29.90 32.61 29.78 32.53 297,752 +2.58(+8.60%)
Nov 30, 2023 30.43 30.43 29.54 29.96 94,807 -0.09(-0.30%)
Nov 29, 2023 29.93 31.02 29.93 30.04 361,835 +1.10(+3.80%)
Nov 28, 2023 28.58 29.22 28.11 28.94 219,633 +0.23(+0.79%)
Nov 27, 2023 28.54 29.04 28.33 28.72 64,459 -0.20(-0.69%)
Nov 24, 2023 28.65 28.99 28.48 28.92 46,313 +0.13(+0.45%)
Nov 22, 2023 29.00 29.40 28.57 28.79 78,308 +0.38(+1.33%)
Nov 21, 2023 28.79 28.83 28.20 28.41 123,855 -0.99(-3.37%)
Nov 20, 2023 28.68 29.56 28.38 29.40 142,841 +0.76(+2.66%)
Nov 17, 2023 28.23 28.64 28.00 28.64 110,541 +0.68(+2.45%)
Nov 16, 2023 28.17 28.43 27.52 27.95 94,761 -0.48(-1.67%)
Nov 15, 2023 27.83 29.13 27.80 28.43 314,670 +1.06(+3.87%)
Nov 14, 2023 25.98 27.72 25.98 27.37 414,720 +3.18(+13.15%)
Nov 13, 2023 24.21 24.45 23.75 24.19 135,443 -0.44(-1.77%)
Nov 10, 2023 23.58 24.67 23.06 24.63 351,677 +1.46(+6.28%)
Nov 09, 2023 24.55 24.60 23.09 23.17 156,247 -1.03(-4.26%)
Nov 08, 2023 24.28 24.54 23.84 24.20 285,419 -0.14(-0.57%)
Nov 07, 2023 23.84 24.50 23.61 24.34 145,650 +0.45(+1.87%)
Nov 06, 2023 24.79 24.79 23.36 23.89 240,971 -0.74(-3.02%)
Nov 03, 2023 23.40 25.05 23.40 24.64 497,878 +1.89(+8.32%)
Nov 02, 2023 21.72 22.78 21.65 22.74 335,659 +1.89(+9.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.