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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	59.65	60.98	58.34	58.75	109,124	-0.72(-1.21%)
Oct 30, 2023	59.45	61.73	58.59	59.47	139,510	-1.44(-2.36%)
Oct 27, 2023	58.34	61.39	58.33	60.91	177,177	+1.23(+2.06%)
Oct 26, 2023	58.62	60.44	57.53	59.68	245,244	+1.19(+2.04%)
Oct 25, 2023	55.12	58.76	55.12	58.49	219,236	+4.46(+8.25%)
Oct 24, 2023	53.74	55.20	52.76	54.03	128,072	-0.75(-1.37%)
Oct 23, 2023	55.37	56.39	52.52	54.78	234,184	+0.42(+0.77%)
Oct 20, 2023	52.05	54.36	51.85	54.36	271,278	+3.15(+6.14%)
Oct 19, 2023	48.58	51.56	48.05	51.22	208,567	+2.57(+5.28%)
Oct 18, 2023	46.63	48.94	46.63	48.65	237,615	+3.31(+7.31%)
Oct 17, 2023	47.52	47.70	44.52	45.34	131,182	-0.90(-1.94%)
Oct 16, 2023	47.57	47.95	45.80	46.24	104,518	-2.35(-4.85%)
Oct 13, 2023	46.24	49.11	45.97	48.59	158,680	+2.29(+4.94%)
Oct 12, 2023	44.01	47.19	44.01	46.30	220,765	+2.08(+4.71%)
Oct 11, 2023	44.57	45.54	43.75	44.22	135,841	-0.84(-1.86%)
Oct 10, 2023	46.31	46.32	43.84	45.06	123,348	-1.66(-3.55%)
Oct 09, 2023	48.34	49.08	46.36	46.72	110,823	-0.17(-0.35%)
Oct 06, 2023	50.15	50.51	45.95	46.89	274,717	-1.97(-4.04%)
Oct 05, 2023	48.23	50.17	47.81	48.86	177,053	+0.76(+1.58%)
Oct 04, 2023	49.17	50.19	47.72	48.10	190,088	-1.49(-3.01%)
Oct 03, 2023	47.59	50.06	46.55	49.60	215,654	+3.19(+6.86%)
Oct 02, 2023	45.77	47.19	45.05	46.41	193,622	+1.06(+2.33%)
Sep 29, 2023	44.10	45.84	43.39	45.36	222,738	-0.31(-0.68%)
Sep 28, 2023	47.95	48.07	44.71	45.67	244,659	-1.88(-3.95%)
Sep 27, 2023	47.26	48.87	46.67	47.54	181,436	-0.46(-0.96%)
Sep 26, 2023	47.11	48.22	46.24	48.00	173,846	+2.20(+4.80%)
Sep 25, 2023	47.15	46.45	45.74	45.81	215,828	-0.34(-0.74%)
Sep 22, 2023	44.88	46.26	44.42	46.15	118,329	+0.76(+1.68%)
Sep 21, 2023	43.92	45.39	43.70	45.39	216,181	+2.75(+6.44%)
Sep 20, 2023	40.61	42.64	40.04	42.64	112,960	+1.47(+3.56%)
Sep 19, 2023	40.94	41.86	40.64	41.17	194,729	+0.39(+0.95%)
Sep 18, 2023	40.31	40.86	40.28	40.79	90,607	+0.74(+1.84%)
Sep 15, 2023	39.21	40.21	38.91	40.05	152,790	+1.52(+3.94%)
Sep 14, 2023	38.96	39.70	38.37	38.53	90,191	-1.55(-3.86%)
Sep 13, 2023	39.06	40.49	39.06	40.08	131,155	+0.74(+1.87%)
Sep 12, 2023	38.92	39.42	38.28	39.35	62,150	+0.67(+1.73%)
Sep 11, 2023	37.71	38.97	37.63	38.68	78,174	-0.18(-0.47%)
Sep 08, 2023	38.61	39.13	38.45	38.86	80,590	+0.08(+0.20%)
Sep 07, 2023	38.18	39.35	38.00	38.78	210,771	+1.97(+5.36%)
Sep 06, 2023	36.49	37.63	36.10	36.81	111,798	+0.53(+1.47%)
Sep 05, 2023	35.74	36.41	35.50	36.28	88,971	+1.07(+3.05%)
Sep 01, 2023	35.11	35.60	34.70	35.20	101,585	-0.58(-1.62%)
Aug 31, 2023	36.04	36.04	35.24	35.79	131,145	-0.30(-0.83%)
Aug 30, 2023	36.58	37.02	35.89	36.09	129,534	-0.38(-1.03%)
Aug 29, 2023	39.05	39.37	36.42	36.46	216,237	-2.81(-7.14%)
Aug 28, 2023	39.83	39.83	38.70	39.27	222,489	-1.17(-2.89%)
Aug 25, 2023	40.73	42.18	39.68	40.44	369,540	-0.68(-1.65%)
Aug 24, 2023	38.21	41.12	38.21	41.12	386,402	+2.32(+5.98%)
Aug 23, 2023	41.02	41.06	38.60	38.79	293,411	-2.13(-5.20%)
Aug 22, 2023	39.28	41.12	39.18	40.92	499,006	+0.87(+2.17%)
Aug 21, 2023	40.34	41.31	39.76	40.05	307,978	-0.77(-1.90%)
Aug 18, 2023	42.37	42.57	40.54	40.83	262,296	-0.10(-0.24%)
Aug 17, 2023	38.79	41.02	38.79	40.92	296,255	+1.26(+3.17%)
Aug 16, 2023	38.12	39.66	37.73	39.66	310,486	+1.74(+4.59%)
Aug 15, 2023	36.96	37.92	36.76	37.92	254,097	+1.93(+5.38%)
Aug 14, 2023	37.44	37.73	35.89	35.99	239,085	-0.87(-2.36%)
Aug 11, 2023	36.57	37.15	36.14	36.86	260,653	+0.97(+2.70%)
Aug 10, 2023	35.02	36.38	33.96	35.89	303,099	+0.19(+0.54%)
Aug 09, 2023	34.25	35.80	34.25	35.70	249,011	+1.26(+3.65%)
Aug 08, 2023	35.12	35.99	34.25	34.44	254,892	+0.58(+1.71%)
Aug 07, 2023	34.44	34.78	33.76	33.86	168,553	-1.06(-3.05%)
Aug 04, 2023	34.15	35.21	33.38	34.92	550,589	+0.58(+1.69%)
Aug 03, 2023	34.73	35.21	34.05	34.34	302,395	+0.68(+2.01%)
Aug 02, 2023	32.31	34.05	32.22	33.67	400,229	+2.81(+9.09%)