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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.77		90.10	90.39	48,405	-9.19(-9.23%)
Jan 28, 2022	105.26	109.62	99.20	99.58	111,702	-4.64(-4.45%)
Jan 27, 2022	95.41	105.83	92.64	104.22	86,896	+6.35(+6.49%)
Jan 26, 2022	91.05	101.47	87.54	97.87	145,834	+0.19(+0.19%)
Jan 25, 2022	101.85	106.20	94.12	97.68	130,894	+1.80(+1.88%)
Jan 24, 2022	106.21	114.17	95.22	95.88	208,001	-3.03(-3.07%)
Jan 21, 2022	93.61	99.48	90.86	98.91	186,777	+7.20(+7.85%)
Jan 20, 2022	86.03	91.90	81.58	91.71	62,024	+5.02(+5.79%)
Jan 19, 2022	80.72	87.07	79.77	86.69	83,825	+4.74(+5.78%)
Jan 18, 2022	78.07	82.33	77.69	81.95	38,318	+6.16(+8.13%)
Jan 14, 2022				75.80	0	-1.71(-2.20%)
Jan 13, 2022	74.00	78.16	71.63	77.50	84,031	+2.65(+3.54%)
Jan 12, 2022	73.71	76.36	72.38	74.85	151,237	-0.47(-0.63%)
Jan 11, 2022	80.53	81.48	75.04	75.32	37,184	-4.55(-5.69%)
Jan 10, 2022	80.53	85.65	79.68	79.87	82,961	+1.42(+1.81%)
Jan 07, 2022	75.99	79.59	75.32	78.45	21,557	+1.42(+1.85%)
Jan 06, 2022	78.64	80.53	75.70	77.03	38,758	-2.08(-2.63%)
Jan 05, 2022	72.86	79.40	71.91	79.11	65,579	+6.16(+8.44%)
Jan 04, 2022	73.71	75.51	71.91	72.95	52,200	-2.08(-2.78%)
Jan 03, 2022	76.93	77.31	74.09	75.04	17,803	-3.22(-4.12%)
Dec 31, 2021	78.35	78.54	77.12	78.26	32,740	+0.28(+0.36%)
Dec 30, 2021	77.31	78.16	75.46	77.97	14,131	+0.95(+1.23%)
Dec 29, 2021	77.03	77.97	76.17	77.03	30,908	+0.00(+0.00%)
Dec 28, 2021	76.17	77.68	74.76	77.03	13,357	+0.85(+1.12%)
Dec 27, 2021	79.68	80.72	76.08	76.17	44,846	-3.79(-4.74%)
Dec 23, 2021	80.72	81.39	79.17	79.96	21,258	-2.65(-3.21%)
Dec 22, 2021	85.93	85.93	82.19	82.62	41,155	-2.27(-2.68%)
Dec 21, 2021	92.09	92.52	84.89	84.89	46,727	-12.03(-12.41%)
Dec 20, 2021	97.59	99.96	95.69	96.92	51,590	+5.21(+5.68%)
Dec 17, 2021	93.99	96.73	88.97	91.71	65,955	+0.09(+0.10%)
Dec 16, 2021	84.89	92.61	83.94	91.62	65,271	+4.36(+4.99%)
Dec 15, 2021	91.05	95.66	86.79	87.26	47,287	-3.60(-3.96%)
Dec 14, 2021	90.95	91.86	87.73	90.86	49,460	+2.27(+2.57%)
Dec 13, 2021	82.71	89.63	82.71	88.59	67,163	+6.16(+7.47%)
Dec 10, 2021	81.20	85.18	80.06	82.43	24,067	-0.66(-0.80%)
Dec 09, 2021	81.20	83.38	80.15	83.09	25,142	+3.70(+4.65%)
Dec 08, 2021	79.87	81.86	78.72	79.40	21,586	-1.42(-1.76%)
Dec 07, 2021	84.23	84.23	78.64	80.82	51,179	-7.96(-8.96%)
Dec 06, 2021	91.43	94.46	86.31	88.78	34,785	-5.40(-5.73%)
Dec 03, 2021	88.49	96.83	87.17	94.18	49,903	+4.64(+5.19%)
Dec 02, 2021	95.98	97.11	88.06	89.53	33,396	-7.01(-7.26%)
Dec 01, 2021	85.46	96.54	83.00	96.54	46,456	+5.87(+6.48%)
Nov 30, 2021	87.64	92.66	85.74	90.67	41,376	+6.63(+7.89%)
Nov 29, 2021	84.70	88.67	82.71	84.04	16,649	-4.83(-5.44%)
Nov 26, 2021	86.69	91.90	86.69	88.87	45,435	+9.28(+11.67%)
Nov 24, 2021	82.05	83.28	79.40	79.59	17,210	-0.19(-0.24%)
Nov 23, 2021	80.34	82.62	77.79	79.77	17,407	-0.76(-0.94%)
Nov 22, 2021	78.92	81.01	76.55	80.53	26,467	+0.66(+0.83%)
Nov 19, 2021	79.87	80.53	78.35	79.87	11,833	+1.80(+2.31%)
Nov 18, 2021	76.36	78.07	75.99	78.07	27,178	+0.28(+0.37%)
Nov 17, 2021	75.70	78.16	75.13	77.79	38,528	+2.18(+2.88%)
Nov 16, 2021	76.84	77.97	75.12	75.61	14,368	-1.04(-1.36%)
Nov 15, 2021	75.32	77.79	75.32	76.65	12,965	+0.00(+0.00%)
Nov 12, 2021	77.60	78.03	76.55	76.65	13,355	-1.52(-1.94%)
Nov 11, 2021	77.88	79.02	77.22	78.16	35,204	-1.61(-2.02%)
Nov 10, 2021	76.65			79.77	66,162	+5.02(+6.72%)
Nov 09, 2021	73.52	76.36	72.62	74.75	46,710	+1.52(+2.07%)
Nov 08, 2021	73.05	73.52	72.01	73.24	46,882	-0.85(-1.15%)
Nov 05, 2021	75.32	75.32	73.43	74.09	62,256	-4.07(-5.21%)
Nov 04, 2021	78.45	79.59	76.93	78.16	42,093	-1.14(-1.43%)
Nov 03, 2021	82.05	82.24	78.73	79.30	41,481	-1.42(-1.76%)
Nov 02, 2021	81.95	81.95	80.34	80.72	7,833	-0.47(-0.58%)