S&P 500 High Beta Bear -3X Direxion (NY: HIBS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	146.29	150.83	146.29	149.41	7,979	+0.28(+0.19%)
Mar 30, 2021	156.71	157.28	147.33	149.13	13,133	-7.39(-4.72%)
Mar 29, 2021	150.74	159.74	150.26	156.52	16,781	+8.34(+5.63%)
Mar 26, 2021	153.11	157.84	147.71	148.18	17,151	-10.33(-6.52%)
Mar 25, 2021	175.66	179.45	156.90	158.51	21,754	-11.08(-6.54%)
Mar 24, 2021	163.15	169.59	154.43	169.59	11,575	-0.76(-0.44%)
Mar 23, 2021	157.84	172.34	157.18	170.35	32,210	+15.63(+10.10%)
Mar 22, 2021	148.65	156.23	148.65	154.72	8,108	+5.69(+3.81%)
Mar 19, 2021	148.18	156.80	144.11	149.03	12,697	+0.85(+0.58%)
Mar 18, 2021	138.80	149.51	135.01	148.18	12,828	+9.38(+6.76%)
Mar 17, 2021	148.37	148.83	138.61	138.80	11,503	-7.01(-4.81%)
Mar 16, 2021	136.81	146.85	136.81	145.81	15,062	+9.85(+7.25%)
Mar 15, 2021	137.76	141.74	135.58	135.96	7,168	-2.94(-2.11%)
Mar 12, 2021	142.97	142.97	138.71	138.90	5,488	-4.36(-3.04%)
Mar 11, 2021	144.77	147.42	138.61	143.25	12,611	-4.74(-3.20%)
Mar 10, 2021	152.49	154.71	146.12	147.99	10,788	-7.39(-4.76%)
Mar 09, 2021	150.64	158.56	148.65	155.38	8,787	+3.98(+2.63%)
Mar 08, 2021	152.82	153.49	144.34	151.40	36,675	-3.70(-2.38%)
Mar 05, 2021	157.56	180.87	153.68	155.10	35,959	-12.51(-7.46%)
Mar 04, 2021	161.35	180.42	157.94	167.60	24,167	+6.35(+3.94%)
Mar 03, 2021	164.48	164.48	151.69	161.25	32,944	-4.07(-2.46%)
Mar 02, 2021	162.58	166.28	159.46	165.33	9,516	+2.18(+1.34%)
Mar 01, 2021	165.04	165.61	159.17	163.15	16,878	-13.26(-7.52%)
Feb 26, 2021	174.14	188.26	170.54	176.41	42,862	+2.94(+1.69%)
Feb 25, 2021	154.81	176.22	154.34	173.48	29,351	+16.11(+10.23%)
Feb 24, 2021	172.53	173.76	156.80	157.37	24,631	-17.91(-10.22%)
Feb 23, 2021	180.01	195.08	173.38	175.28	18,435	-4.83(-2.68%)
Feb 22, 2021	191.19	192.33	172.25	180.11	23,250	-10.80(-5.66%)
Feb 19, 2021	204.74	204.74	188.92	190.91	19,863	-18.66(-8.91%)
Feb 18, 2021	205.60	212.99	202.71	209.57	13,363	+10.04(+5.03%)
Feb 17, 2021	199.06	205.88	196.78	199.53	6,675	+0.57(+0.29%)
Feb 16, 2021	205.31	205.31	196.59	198.96	16,360	-13.36(-6.29%)
Feb 12, 2021	223.12	223.12	211.85	212.32	10,069	-6.25(-2.86%)
Feb 11, 2021	216.49	228.81	214.03	218.58	7,852	+0.95(+0.44%)
Feb 10, 2021	219.90	226.53	214.41	217.63	15,109	-5.40(-2.42%)
Feb 09, 2021	223.69	227.96	219.77	223.03	11,111	+4.36(+1.99%)
Feb 08, 2021	232.60	232.60	218.48	218.67	17,198	-17.53(-7.42%)
Feb 05, 2021	235.44	238.00	230.13	236.20	14,280	-4.45(-1.85%)
Feb 04, 2021	254.20	254.20	239.99	240.65	30,156	-17.24(-6.69%)
Feb 03, 2021	269.55	273.91	256.19	257.89	20,550	-17.24(-6.27%)
Feb 02, 2021	273.81	281.58	267.54	275.14	15,195	-17.05(-5.84%)
Feb 01, 2021	290.58	307.16	287.74	292.19	14,888	-14.59(-4.76%)
Jan 29, 2021	279.02	310.25	276.56	306.78	32,561	+25.58(+9.10%)
Jan 28, 2021	293.61	293.61	273.24	281.20	19,539	-24.06(-7.88%)
Jan 27, 2021	303.18	308.77	288.12	305.27	28,924	+26.06(+9.33%)
Jan 26, 2021	263.30	279.21	256.26	279.21	20,388	+13.74(+5.17%)
Jan 25, 2021	259.60	279.02	259.60	265.47	23,509	+10.42(+4.09%)
Jan 22, 2021	258.75	264.34	252.97	255.05	15,177	+4.45(+1.78%)
Jan 21, 2021	235.53	253.44	235.53	250.60	18,762	+10.33(+4.30%)
Jan 20, 2021	234.97	244.06	234.49	240.27	5,709	-0.47(-0.20%)
Jan 19, 2021	237.05	246.96	237.05	240.75	12,790	-7.96(-3.20%)
Jan 15, 2021	241.60	254.96	240.46	248.70	24,455	+17.24(+7.45%)
Jan 14, 2021	241.60	241.60	225.78	231.46	40,758	-16.48(-6.65%)
Jan 13, 2021	242.64	251.64	242.45	247.95	25,901	+7.77(+3.23%)
Jan 12, 2021	255.62	259.18	239.80	240.18	18,317	-19.61(-7.55%)
Jan 11, 2021	269.83	279.50	258.94	259.79	37,961	+0.19(+0.07%)
Jan 08, 2021	255.81	272.68	252.02	259.60	12,379	+3.79(+1.48%)
Jan 07, 2021	263.39	265.29	248.23	255.81	16,995	-15.16(-5.59%)
Jan 06, 2021	297.50	301.29	265.29	270.97	23,965	-32.21(-10.62%)
Jan 05, 2021	331.61	331.61	297.50	303.18	14,168	-28.42(-8.57%)

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.