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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	102.80	107.72	102.80	107.82	31,518	+3.51(+3.36%)
Sep 29, 2021	100.62	104.39	100.44	104.31	24,904	+2.65(+2.61%)
Sep 28, 2021	97.30	101.85	96.45	101.66	71,603	+6.54(+6.87%)
Sep 27, 2021	97.49	98.25	94.46	95.12	34,315	-3.13(-3.18%)
Sep 24, 2021	101.85	101.85	97.59	98.25	54,402	-1.04(-1.05%)
Sep 23, 2021	104.88	105.13	97.88	99.29	62,345	-8.05(-7.50%)
Sep 22, 2021	112.08	112.08	104.99	107.35	33,762	-7.77(-6.75%)
Sep 21, 2021	111.42	117.39	111.09	115.11	24,348	+0.38(+0.33%)
Sep 20, 2021	115.68	119.47	112.56	114.74	96,905	+7.67(+7.17%)
Sep 17, 2021	105.17	108.20	103.18	107.06	36,614	+2.75(+2.63%)
Sep 16, 2021	105.26	106.40	102.70	104.31	40,140	+0.00(+0.00%)
Sep 15, 2021	108.39	110.15	103.98	104.31	47,797	-5.12(-4.68%)
Sep 14, 2021	105.17	110.19	104.98	109.43	41,880	+2.94(+2.76%)
Sep 13, 2021	106.40	110.47	105.26	106.49	46,489	-3.03(-2.77%)
Sep 10, 2021	104.69	109.53	103.65	109.53	37,717	+1.90(+1.76%)
Sep 09, 2021	109.33	109.71	104.79	107.63	35,059	-1.42(-1.30%)
Sep 08, 2021	105.17	110.47	105.17	109.05	31,350	+3.98(+3.79%)
Sep 07, 2021	105.17	106.40	104.31	105.07	12,850	+0.38(+0.36%)
Sep 03, 2021	104.22	105.55	102.61	104.69	20,918	+1.04(+1.01%)
Sep 02, 2021	103.84	104.79	101.76	103.65	28,498	-2.27(-2.15%)
Sep 01, 2021	102.80	105.93	102.80	105.92	12,622	+1.71(+1.64%)
Aug 31, 2021	104.79	106.11	102.99	104.22	16,860	+0.76(+0.73%)
Aug 30, 2021	100.90	103.65	100.63	103.46	19,488	+1.14(+1.11%)
Aug 27, 2021	107.25	107.49	101.52	102.32	48,443	-6.92(-6.33%)
Aug 26, 2021	107.63	110.28	105.94	109.24	28,816	+3.03(+2.85%)
Aug 25, 2021	109.43	109.43	105.17	106.21	21,202	-3.13(-2.86%)
Aug 24, 2021	111.80	112.17	108.77	109.33	42,614	-4.55(-3.99%)
Aug 23, 2021	117.39	118.69	113.69	113.88	38,388	-9.29(-7.54%)
Aug 20, 2021	127.43	127.93	122.88	123.17	28,556	-3.69(-2.91%)
Aug 19, 2021	126.58	130.27	123.93	126.86	50,118	+5.40(+4.45%)
Aug 18, 2021	119.38	121.84	115.11	121.46	31,833	+2.75(+2.31%)
Aug 17, 2021	115.02	122.31	114.75	118.72	48,599	+7.39(+6.64%)
Aug 16, 2021	110.38	114.26	110.19	111.33	29,737	+4.17(+3.89%)
Aug 13, 2021	103.65	107.53	103.65	107.16	15,857	+3.32(+3.19%)
Aug 12, 2021	103.08	107.11	103.08	103.84	18,715	+1.33(+1.29%)
Aug 11, 2021	106.02	108.01	102.51	102.51	23,637	-3.60(-3.39%)
Aug 10, 2021	108.67	109.43	104.50	106.11	15,600	-3.41(-3.11%)
Aug 09, 2021	109.43	112.26	108.10	109.53	8,486	+2.09(+1.94%)
Aug 06, 2021	108.29	109.71	106.87	107.44	15,178	-3.51(-3.16%)
Aug 05, 2021	116.54	116.54	109.62	110.95	17,107	-7.30(-6.17%)
Aug 04, 2021	116.16	118.24	113.31	118.24	9,603	+5.12(+4.52%)
Aug 03, 2021	116.44	121.75	113.12	113.12	17,908	-4.45(-3.79%)
Aug 02, 2021	112.84	117.86	107.53	117.58	35,181	+1.99(+1.72%)
Jul 30, 2021	114.74	117.10	111.23	115.59	35,242	+2.84(+2.52%)
Jul 29, 2021	113.69	114.42	110.09	112.75	11,919	-3.60(-3.09%)
Jul 28, 2021	117.48	122.31	113.80	116.35	20,729	-3.03(-2.54%)
Jul 27, 2021	117.39	122.69	117.39	119.38	16,575	+4.07(+3.53%)
Jul 26, 2021	120.42	120.42	115.30	115.30	30,310	-5.50(-4.55%)
Jul 23, 2021	118.62	122.79	118.15	120.80	18,809	-0.19(-0.16%)
Jul 22, 2021	117.96	123.26	117.96	120.99	32,823	+3.70(+3.15%)
Jul 21, 2021	124.11	124.78	116.26	117.29	45,608	-12.03(-9.30%)
Jul 20, 2021	141.55	145.62	127.62	129.33	47,376	-15.16(-10.49%)
Jul 19, 2021	142.59	149.79	141.55	144.49	72,185	+12.32(+9.32%)
Jul 16, 2021	120.70	133.01	120.70	132.17	35,244	+9.00(+7.31%)
Jul 15, 2021	122.13	126.58	119.57	123.17	15,488	+4.17(+3.50%)
Jul 14, 2021	113.12	119.76	108.29	119.00	39,719	+4.93(+4.32%)
Jul 13, 2021	110.57	114.45	110.28	114.07	19,626	+5.50(+5.06%)
Jul 12, 2021	112.08	114.55	108.01	108.58	19,481	-2.46(-2.22%)
Jul 09, 2021	117.01	117.96	110.76	111.04	32,000	-10.23(-8.44%)
Jul 08, 2021	125.35	127.80	118.14	121.27	50,535	+3.98(+3.39%)
Jul 07, 2021	112.84	120.23	111.18	117.29	19,713	+4.55(+4.03%)
Jul 06, 2021	105.92	114.64	105.83	112.75	18,693	+7.20(+6.82%)
Jul 02, 2021	104.22	106.30	104.22	105.55	10,965	+1.04(+1.00%)