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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.53	26.73	24.41	25.57	237,826	+0.16(+0.63%)
Mar 10, 2025	24.18	26.18	23.90	25.41	418,589	+2.68(+11.79%)
Mar 07, 2025	23.79	24.98	22.49	22.73	342,237	-0.65(-2.78%)
Mar 06, 2025	22.66	23.66	21.82	23.38	348,142	+2.16(+10.18%)
Mar 05, 2025	22.20	22.89	21.07	21.22	193,129	-1.32(-5.86%)
Mar 04, 2025	22.45	24.10	21.06	22.54	517,122	+0.86(+3.97%)
Mar 03, 2025	19.09	22.17	18.96	21.68	425,227	+1.99(+10.11%)
Feb 28, 2025	20.44	20.89	19.57	19.69	450,672	-0.47(-2.33%)
Feb 27, 2025	17.86	20.18	17.81	20.16	704,102	+2.08(+11.50%)
Feb 26, 2025	18.23	18.43	17.38	18.08	323,241	-0.97(-5.09%)
Feb 25, 2025	18.30	19.50	18.29	19.05	589,159	+0.88(+4.84%)
Feb 24, 2025	17.25	18.51	17.23	18.17	515,471	+0.85(+4.91%)
Feb 21, 2025	15.51	17.47	15.50	17.32	724,102	+1.64(+10.46%)
Feb 20, 2025	15.36	16.18	15.33	15.68	341,261	+0.49(+3.23%)
Feb 19, 2025	15.34	15.57	14.71	15.19	216,538	+0.00(+0.00%)
Feb 18, 2025	15.73	15.73	15.19	15.19	393,597	-0.85(-5.30%)
Feb 14, 2025	16.40	16.40	16.04	16.04	143,319	-0.44(-2.67%)
Feb 13, 2025	16.91	17.05	16.45	16.48	202,697	-0.62(-3.63%)
Feb 12, 2025	17.58	17.68	17.01	17.10	148,045	+0.06(+0.35%)
Feb 11, 2025	16.99	17.17	16.66	17.04	101,462	+0.59(+3.59%)
Feb 10, 2025	16.72	16.88	16.45	16.45	86,650	-0.75(-4.36%)
Feb 07, 2025	16.64	17.32	16.31	17.20	209,879	+0.32(+1.90%)
Feb 06, 2025	17.02	17.27	16.67	16.88	74,974	-0.20(-1.17%)
Feb 05, 2025	17.33	17.70	16.96	17.08	93,565	-0.28(-1.61%)
Feb 04, 2025	17.62	17.71	17.30	17.36	160,270	-0.68(-3.77%)
Feb 03, 2025	18.51	18.80	17.65	18.04	399,023	+0.82(+4.76%)
Jan 31, 2025	16.66	17.25	16.13	17.22	293,639	+0.54(+3.24%)
Jan 30, 2025	17.00	17.10	16.45	16.68	250,610	-0.78(-4.47%)
Jan 29, 2025	17.24	17.73	17.07	17.46	158,448	+0.20(+1.16%)
Jan 28, 2025	17.45	18.25	17.18	17.26	378,276	-0.43(-2.43%)
Jan 27, 2025	17.16	18.17	16.97	17.69	791,684	+2.00(+12.75%)
Jan 24, 2025	15.25	15.75	15.25	15.69	244,470	+0.39(+2.55%)
Jan 23, 2025	15.74	15.91	15.30	15.30	169,282	-0.15(-0.97%)
Jan 22, 2025	15.46	15.50	15.19	15.45	325,699	-0.52(-3.26%)
Jan 21, 2025	16.22	16.53	15.83	15.97	308,654	-0.78(-4.66%)
Jan 17, 2025	16.73	16.91	16.56	16.75	119,076	-0.67(-3.85%)
Jan 16, 2025	17.19	17.61	16.99	17.42	128,604	-0.18(-1.02%)
Jan 15, 2025	17.27	17.68	17.15	17.60	221,715	-0.89(-4.81%)
Jan 14, 2025	18.48	19.04	18.17	18.49	245,543	-0.48(-2.53%)
Jan 13, 2025	19.69	19.90	18.97	18.97	252,004	+0.19(+1.01%)
Jan 10, 2025	18.51	19.05	18.35	18.78	283,808	+0.76(+4.22%)
Jan 08, 2025	17.87	18.54	17.85	18.02	345,651	+0.41(+2.33%)
Jan 07, 2025	16.70	17.84	16.65	17.61	291,608	+0.69(+4.08%)
Jan 06, 2025	17.06	17.09	16.36	16.92	259,021	-0.82(-4.62%)
Jan 03, 2025	18.67	18.82	17.73	17.74	248,376	-1.31(-6.88%)