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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.50		88.96	89.24	49,027	-9.07(-9.23%)
Jan 28, 2022	103.93	108.23	97.94	98.31	113,137	-4.58(-4.45%)
Jan 27, 2022	94.20	104.49	91.46	102.90	88,012	+6.27(+6.49%)
Jan 26, 2022	89.89	100.18	86.43	96.63	147,708	+0.19(+0.19%)
Jan 25, 2022	100.56	104.86	92.93	96.44	132,575	+1.78(+1.88%)
Jan 24, 2022	104.86	112.72	94.01	94.67	210,673	-2.99(-3.07%)
Jan 21, 2022	92.42	98.22	89.71	97.66	189,177	+7.11(+7.85%)
Jan 20, 2022	84.94	90.74	80.54	90.55	62,821	+4.96(+5.79%)
Jan 19, 2022	79.70	85.97	78.76	85.59	84,902	+4.68(+5.78%)
Jan 18, 2022	77.08	81.29	76.71	80.91	38,810	+6.08(+8.13%)
Jan 14, 2022				74.83	0	-1.68(-2.20%)
Jan 13, 2022	73.06	77.17	70.72	76.52	85,110	+2.62(+3.54%)
Jan 12, 2022	72.78	75.40	71.47	73.90	153,180	-0.47(-0.63%)
Jan 11, 2022	79.51	80.45	74.09	74.37	37,661	-4.49(-5.69%)
Jan 10, 2022	79.51	84.56	78.67	78.86	84,027	+1.40(+1.81%)
Jan 07, 2022	75.02	78.58	74.37	77.45	21,834	+1.40(+1.84%)
Jan 06, 2022	77.64	79.51	74.74	76.05	39,256	-2.06(-2.63%)
Jan 05, 2022	71.93	78.39	71.00	78.11	66,421	+6.08(+8.44%)
Jan 04, 2022	72.78	74.55	71.00	72.03	52,871	-2.06(-2.78%)
Jan 03, 2022	75.96	76.33	73.15	74.09	18,031	-3.18(-4.12%)
Dec 31, 2021	77.36	77.55	76.14	77.27	33,160	+0.28(+0.36%)
Dec 30, 2021	76.33	77.17	74.51	76.99	14,313	+0.94(+1.23%)
Dec 29, 2021	76.05	76.99	75.21	76.05	31,305	+0.00(+0.00%)
Dec 28, 2021	75.21	76.70	73.81	76.05	13,529	+0.84(+1.12%)
Dec 27, 2021	78.67	79.70	75.11	75.21	45,422	-3.74(-4.74%)
Dec 23, 2021	79.70	80.35	78.16	78.95	21,531	-2.62(-3.21%)
Dec 22, 2021	84.84	84.84	81.15	81.57	41,683	-2.25(-2.68%)
Dec 21, 2021	90.92	91.34	83.81	83.81	47,327	-11.88(-12.41%)
Dec 20, 2021	96.35	98.69	94.48	95.69	52,253	+5.14(+5.68%)
Dec 17, 2021	92.79	95.51	87.84	90.55	66,802	+0.09(+0.10%)
Dec 16, 2021	83.81	91.44	82.88	90.46	66,110	+4.30(+4.99%)
Dec 15, 2021	89.89	94.45	85.69	86.15	47,894	-3.55(-3.96%)
Dec 14, 2021	89.80	90.70	86.62	89.71	50,096	+2.25(+2.57%)
Dec 13, 2021	81.66	88.49	81.66	87.46	68,026	+6.08(+7.47%)
Dec 10, 2021	80.17	84.09	79.04	81.38	24,376	-0.65(-0.80%)
Dec 09, 2021	80.17	82.32	79.14	82.04	25,465	+3.65(+4.65%)
Dec 08, 2021	78.86	80.82	77.72	78.39	21,864	-1.40(-1.76%)
Dec 07, 2021	83.16	83.16	77.64	79.79	51,837	-7.86(-8.96%)
Dec 06, 2021	90.27	93.26	85.22	87.65	35,232	-5.33(-5.73%)
Dec 03, 2021	87.37	95.60	86.06	92.98	50,544	+4.58(+5.19%)
Dec 02, 2021	94.76	95.88	86.95	88.40	33,825	-6.92(-7.26%)
Dec 01, 2021	84.38	95.32	81.94	95.32	47,053	+5.80(+6.48%)
Nov 30, 2021	86.53	91.48	84.66	89.52	41,908	+6.55(+7.89%)
Nov 29, 2021	83.63	87.54	81.66	82.97	16,863	-4.77(-5.44%)
Nov 26, 2021	85.59	90.74	85.59	87.74	46,019	+9.17(+11.67%)
Nov 24, 2021	81.01	82.22	78.39	78.58	17,431	-0.19(-0.24%)
Nov 23, 2021	79.32	81.57	76.80	78.76	17,631	-0.75(-0.94%)
Nov 22, 2021	77.92	79.98	75.58	79.51	26,807	+0.65(+0.83%)
Nov 19, 2021	78.86	79.51	77.36	78.86	11,985	+1.78(+2.31%)
Nov 18, 2021	75.40	77.08	75.02	77.08	27,527	+0.28(+0.37%)
Nov 17, 2021	74.74	77.17	74.18	76.80	39,023	+2.15(+2.88%)
Nov 16, 2021	75.86	76.99	74.17	74.65	14,553	-1.03(-1.36%)
Nov 15, 2021	74.37	76.80	74.37	75.68	13,132	+0.00(+0.00%)
Nov 12, 2021	76.61	77.04	75.58	75.68	13,526	-1.50(-1.94%)
Nov 11, 2021	76.89	78.01	76.24	77.17	35,657	-1.59(-2.02%)
Nov 10, 2021	75.68			78.76	67,012	+4.96(+6.72%)
Nov 09, 2021	72.59	75.40	71.70	73.81	47,310	+1.50(+2.07%)
Nov 08, 2021	72.12	72.59	71.09	72.31	47,484	-0.84(-1.15%)
Nov 05, 2021	74.37	74.37	72.50	73.15	63,056	-4.02(-5.21%)
Nov 04, 2021	77.45	78.58	75.96	77.17	42,634	-1.12(-1.43%)
Nov 03, 2021	81.01	81.20	77.73	78.30	42,014	-1.40(-1.76%)
Nov 02, 2021	80.91	80.91	79.32	79.70	7,934	-0.47(-0.58%)