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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	85.84	89.53	83.66	86.22	82,797	+1.80(+2.13%)
May 27, 2022	92.00	92.09	84.32	84.42	134,807	-9.95(-10.54%)
May 26, 2022	105.45	106.02	92.75	94.37	164,373	-13.64(-12.63%)
May 25, 2022	119.00	119.09	105.45	108.01	82,477	-9.28(-7.92%)
May 24, 2022	110.76	120.42	110.57	117.29	107,753	+11.18(+10.54%)
May 23, 2022	106.02	112.65	104.88	106.11	99,282	-1.89(-1.75%)
May 20, 2022	105.07	118.62	102.51	108.01	103,469	+0.28(+0.26%)
May 19, 2022	113.69	113.69	102.23	107.72	89,071	-2.56(-2.32%)
May 18, 2022	102.99	111.75	99.58	110.28	117,605	+12.60(+12.90%)
May 17, 2022	101.00	105.36	97.11	97.68	99,259	-10.99(-10.11%)
May 16, 2022	105.26	109.24	103.65	108.67	65,202	+4.83(+4.65%)
May 13, 2022	115.97	115.97	101.73	103.84	113,431	-17.81(-14.64%)
May 12, 2022	128.19	131.50	115.30	121.65	150,386	-2.08(-1.68%)
May 11, 2022	114.74	124.02	106.87	123.74	189,489	+10.61(+9.38%)
May 10, 2022	107.44	120.70	104.41	113.12	196,961	-2.75(-2.37%)
May 09, 2022	104.31	116.92	102.61	115.87	132,452	+17.24(+17.48%)
May 06, 2022	94.56	103.75	94.18	98.63	105,382	+5.21(+5.58%)
May 05, 2022	84.23	96.20	84.23	93.42	143,031	+11.46(+13.99%)
May 04, 2022	90.39	96.17	81.58	81.95	109,670	-9.76(-10.64%)
May 03, 2022	94.27	95.60	89.91	91.71	76,844	-3.70(-3.87%)
May 02, 2022	100.52	105.07	95.22	95.41	66,871	-5.97(-5.89%)
Apr 29, 2022	93.13	101.57	88.49	101.38	90,486	+9.10(+9.86%)
Apr 28, 2022	98.82	103.75	89.71	92.28	63,174	-11.27(-10.89%)
Apr 27, 2022	103.46	105.36	97.40	103.56	71,562	-0.19(-0.18%)
Apr 26, 2022	94.74	103.75	94.74	103.75	86,830	+10.61(+11.39%)
Apr 25, 2022	99.10	100.90	92.85	93.13	126,318	-3.51(-3.63%)
Apr 22, 2022	89.06	96.99	88.92	96.64	122,268	+7.48(+8.40%)
Apr 21, 2022	78.26	89.97	76.74	89.15	109,039	+7.77(+9.55%)
Apr 20, 2022	78.92	81.95	77.41	81.39	62,065	+1.23(+1.54%)
Apr 19, 2022	87.26	87.26	79.49	80.15	76,309	-6.63(-7.64%)
Apr 18, 2022	88.49	89.34	85.18	86.79	41,594	-0.76(-0.87%)
Apr 14, 2022	83.00	87.69	81.87	87.54	61,465	+4.64(+5.60%)
Apr 13, 2022	87.26	87.53	82.43	82.90	45,462	-5.50(-6.22%)
Apr 12, 2022	83.19	89.25	80.63	88.40	85,647	+0.76(+0.86%)
Apr 11, 2022	86.69	87.83	83.94	87.64	47,289	+4.17(+4.99%)
Apr 08, 2022	81.67	85.03	80.82	83.47	27,919	+2.08(+2.56%)
Apr 07, 2022	81.58	86.31	79.77	81.39	66,156	-0.19(-0.23%)
Apr 06, 2022	79.02	83.75	78.92	81.58	126,147	+5.40(+7.09%)
Apr 05, 2022	70.49	76.74	70.02	76.17	63,923	+5.87(+8.36%)
Apr 04, 2022	72.95	73.00	70.02	70.30	39,691	-4.17(-5.60%)
Apr 01, 2022	72.76	76.55	72.48	74.47	78,933	+0.57(+0.77%)
Mar 31, 2022	71.34	74.19	69.46	73.90	30,902	+2.75(+3.86%)
Mar 30, 2022	67.27	72.20	67.27	71.15	62,540	+3.98(+5.92%)
Mar 29, 2022	70.77	71.44	66.79	67.17	127,646	-5.50(-7.56%)
Mar 28, 2022	74.75	76.93	72.48	72.67	44,349	-1.23(-1.67%)
Mar 25, 2022	73.14	76.54	72.58	73.90	54,258	+0.57(+0.78%)
Mar 24, 2022	77.41	78.84	73.14	73.33	60,716	-5.21(-6.63%)
Mar 23, 2022	75.61	78.54	74.37	78.54	143,316	+4.64(+6.28%)
Mar 22, 2022	76.36	76.46	73.05	73.90	86,934	-3.32(-4.29%)
Mar 21, 2022	76.36	79.96	75.04	77.22	87,495	+1.42(+1.88%)
Mar 18, 2022	82.33	82.43	75.26	75.80	80,831	-4.83(-5.99%)
Mar 17, 2022	87.17	87.64	80.58	80.63	99,080	-4.83(-5.65%)
Mar 16, 2022	94.18	95.98	85.41	85.46	129,065	-12.41(-12.68%)
Mar 15, 2022	106.97	107.25	97.02	97.87	56,178	-10.04(-9.31%)
Mar 14, 2022	100.33	109.34	98.45	107.91	106,708	+7.11(+7.05%)
Mar 11, 2022	92.38	100.81	91.05	100.81	64,482	+6.44(+6.83%)
Mar 10, 2022	97.21	99.58	93.80	94.37	87,774	+2.27(+2.47%)
Mar 09, 2022	97.11	97.21	90.29	92.09	97,481	-11.84(-11.39%)
Mar 08, 2022	105.64	109.15	95.12	103.94	102,130	-2.75(-2.57%)
Mar 07, 2022	93.23	106.78	91.33	106.68	125,737	+13.93(+15.01%)
Mar 04, 2022	89.06	95.41	88.11	92.75	76,114	+5.40(+6.18%)
Mar 03, 2022	81.10	88.39	80.82	87.35	62,848	+4.93(+5.98%)
Mar 02, 2022	85.74	88.11	81.20	82.43	49,416	-6.35(-7.15%)

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.