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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	58.89	60.21	57.60	58.01	110,526	-0.71(-1.21%)
Oct 30, 2023	58.69	60.95	57.84	58.72	141,302	-1.42(-2.36%)
Oct 27, 2023	57.60	60.61	57.59	60.14	179,453	+1.22(+2.06%)
Oct 26, 2023	57.88	59.68	56.80	58.92	248,394	+1.18(+2.04%)
Oct 25, 2023	54.42	58.02	54.42	57.75	222,052	+4.40(+8.25%)
Oct 24, 2023	53.06	54.50	52.09	53.35	129,717	-0.74(-1.37%)
Oct 23, 2023	54.67	55.67	51.85	54.09	237,193	+0.41(+0.77%)
Oct 20, 2023	51.39	53.67	51.20	53.67	274,762	+3.11(+6.14%)
Oct 19, 2023	47.96	50.91	47.44	50.57	211,246	+2.54(+5.28%)
Oct 18, 2023	46.03	48.32	46.03	48.03	240,667	+3.27(+7.31%)
Oct 17, 2023	46.92	47.09	43.95	44.76	132,867	-0.89(-1.94%)
Oct 16, 2023	46.97	47.35	45.22	45.65	105,860	-2.32(-4.85%)
Oct 13, 2023	45.65	48.48	45.39	47.97	160,719	+2.26(+4.94%)
Oct 12, 2023	43.45	46.59	43.45	45.72	223,601	+2.05(+4.71%)
Oct 11, 2023	44.01	44.96	43.20	43.66	137,586	-0.83(-1.86%)
Oct 10, 2023	45.73	45.74	43.29	44.49	124,933	-1.64(-3.55%)
Oct 09, 2023	47.72	48.46	45.77	46.13	112,247	-0.16(-0.35%)
Oct 06, 2023	49.52	49.87	45.37	46.30	278,246	-1.95(-4.04%)
Oct 05, 2023	47.62	49.54	47.20	48.24	179,328	+0.75(+1.58%)
Oct 04, 2023	48.54	49.55	47.12	47.49	192,530	-1.48(-3.01%)
Oct 03, 2023	46.99	49.42	45.96	48.97	218,425	+3.14(+6.86%)
Oct 02, 2023	45.19	46.59	44.48	45.82	196,110	+1.04(+2.33%)
Sep 29, 2023	43.54	45.26	42.84	44.78	225,599	-0.31(-0.68%)
Sep 28, 2023	47.34	47.46	44.15	45.09	247,802	-1.85(-3.95%)
Sep 27, 2023	46.66	48.25	46.07	46.94	183,767	-0.45(-0.96%)
Sep 26, 2023	46.52	47.61	45.66	47.39	176,079	+2.17(+4.80%)
Sep 25, 2023	46.56	45.86	45.16	45.22	218,601	-0.34(-0.74%)
Sep 22, 2023	44.31	45.68	43.85	45.56	119,849	+0.75(+1.68%)
Sep 21, 2023	43.36	44.81	43.15	44.81	218,959	+2.71(+6.44%)
Sep 20, 2023	40.09	42.10	39.53	42.10	114,411	+1.45(+3.56%)
Sep 19, 2023	40.42	41.33	40.12	40.65	197,230	+0.38(+0.95%)
Sep 18, 2023	39.80	40.35	39.77	40.27	91,771	+0.73(+1.84%)
Sep 15, 2023	38.71	39.70	38.42	39.54	154,752	+1.50(+3.94%)
Sep 14, 2023	38.46	39.20	37.89	38.04	91,350	-1.53(-3.86%)
Sep 13, 2023	38.56	39.98	38.56	39.57	132,840	+0.73(+1.87%)
Sep 12, 2023	38.43	38.92	37.80	38.85	62,948	+0.66(+1.73%)
Sep 11, 2023	37.23	38.47	37.16	38.19	79,178	-0.18(-0.47%)
Sep 08, 2023	38.12	38.63	37.96	38.37	81,626	+0.08(+0.20%)
Sep 07, 2023	37.70	38.85	37.52	38.29	213,479	+1.95(+5.36%)
Sep 06, 2023	36.03	37.16	35.65	36.34	113,234	+0.53(+1.47%)
Sep 05, 2023	35.28	35.95	35.04	35.82	90,114	+1.06(+3.05%)
Sep 01, 2023	34.66	35.15	34.26	34.76	102,890	-0.57(-1.62%)
Aug 31, 2023	35.58	35.58	34.79	35.33	132,829	-0.30(-0.83%)
Aug 30, 2023	36.11	36.55	35.44	35.63	131,198	-0.37(-1.03%)
Aug 29, 2023	38.55	38.88	35.96	36.00	219,015	-2.77(-7.14%)
Aug 28, 2023	39.32	39.32	38.21	38.77	225,347	-1.16(-2.89%)
Aug 25, 2023	40.21	41.65	39.18	39.93	374,287	-0.67(-1.65%)
Aug 24, 2023	37.73	40.59	37.73	40.59	391,366	+2.29(+5.98%)
Aug 23, 2023	40.50	40.54	38.11	38.30	297,180	-2.10(-5.20%)
Aug 22, 2023	38.78	40.59	38.68	40.40	505,417	+0.86(+2.17%)
Aug 21, 2023	39.83	40.79	39.26	39.54	311,935	-0.76(-1.90%)
Aug 18, 2023	41.84	42.03	40.02	40.31	265,665	-0.10(-0.24%)
Aug 17, 2023	38.30	40.50	38.30	40.40	300,061	+1.24(+3.17%)
Aug 16, 2023	37.63	39.16	37.25	39.16	314,474	+1.72(+4.59%)
Aug 15, 2023	36.49	37.44	36.30	37.44	257,361	+1.91(+5.38%)
Aug 14, 2023	36.96	37.25	35.44	35.53	242,156	-0.86(-2.36%)
Aug 11, 2023	36.11	36.68	35.68	36.39	264,001	+0.96(+2.70%)
Aug 10, 2023	34.58	35.91	33.53	35.44	306,993	+0.19(+0.54%)
Aug 09, 2023	33.81	35.34	33.81	35.25	252,210	+1.24(+3.65%)
Aug 08, 2023	34.67	35.53	33.81	34.00	258,166	+0.57(+1.71%)
Aug 07, 2023	34.00	34.34	33.34	33.43	170,718	-1.05(-3.05%)
Aug 04, 2023	33.72	34.77	32.95	34.48	557,662	+0.57(+1.69%)
Aug 03, 2023	34.29	34.77	33.62	33.91	306,280	+0.67(+2.01%)
Aug 02, 2023	31.90	33.62	31.81	33.24	405,370	+2.77(+9.09%)