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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	26.26	26.95	25.69	26.23	231,546	-0.42(-1.58%)
Apr 23, 2024	27.79	27.87	26.34	26.65	285,364	-1.30(-4.65%)
Apr 22, 2024	28.48	29.07	27.52	27.95	308,389	-1.07(-3.69%)
Apr 19, 2024	28.65	29.30	28.04	29.02	331,376	+0.49(+1.72%)
Apr 18, 2024	27.99	28.77	27.32	28.53	244,548	+0.43(+1.53%)
Apr 17, 2024	27.06	28.35	27.00	28.10	277,661	+0.53(+1.92%)
Apr 16, 2024	27.25	27.99	27.04	27.57	207,806	+0.59(+2.19%)
Apr 15, 2024	24.98	27.37	24.81	26.98	390,635	+1.08(+4.17%)
Apr 12, 2024	25.04	26.12	24.93	25.90	405,368	+1.74(+7.20%)
Apr 11, 2024	24.37	25.23	23.98	24.16	299,887	-0.42(-1.71%)
Apr 10, 2024	24.13	24.95	23.82	24.58	504,318	+1.93(+8.52%)
Apr 09, 2024	23.00	23.52	22.61	22.65	227,530	-0.62(-2.66%)
Apr 08, 2024	23.71	23.72	23.07	23.27	135,048	-0.76(-3.16%)
Apr 05, 2024	24.38	24.63	23.70	24.03	254,841	-0.43(-1.76%)
Apr 04, 2024	22.68	24.56	22.43	24.46	568,985	+1.10(+4.71%)
Apr 03, 2024	24.00	24.00	23.27	23.36	285,026	-0.31(-1.31%)
Apr 02, 2024	23.29	23.93	23.29	23.67	438,087	+1.18(+5.25%)
Apr 01, 2024	21.87	22.60	21.76	22.49	406,641	+0.46(+2.09%)
Mar 28, 2024	22.27	22.27	21.87	22.03	205,995	-0.27(-1.21%)
Mar 27, 2024	23.23	23.31	22.30	22.30	476,735	-1.46(-6.14%)
Mar 26, 2024	23.19	23.81	22.94	23.76	165,368	+0.21(+0.89%)
Mar 25, 2024	23.62	23.62	23.23	23.55	157,354	+0.18(+0.77%)
Mar 22, 2024	22.85	23.38	22.61	23.37	208,460	+0.73(+3.22%)
Mar 21, 2024	22.85	22.91	22.30	22.64	517,858	-0.90(-3.82%)
Mar 20, 2024	25.25	25.32	23.43	23.54	474,969	-1.71(-6.77%)
Mar 19, 2024	25.86	26.03	25.15	25.25	160,139	-0.15(-0.58%)
Mar 18, 2024	25.25	25.71	25.14	25.40	221,655	-0.43(-1.68%)
Mar 15, 2024	25.89	25.92	25.27	25.83	256,166	+0.58(+2.31%)
Mar 14, 2024	24.09	25.78	24.05	25.25	626,519	+1.29(+5.40%)
Mar 13, 2024	23.93	24.15	23.46	23.96	165,405	+0.18(+0.75%)
Mar 12, 2024	23.78	24.39	23.56	23.78	213,621	-0.24(-0.99%)
Mar 11, 2024	24.20	24.50	23.84	24.01	157,628	+0.16(+0.66%)
Mar 08, 2024	23.13	23.93	22.63	23.86	746,425	+0.32(+1.34%)
Mar 07, 2024	23.94	23.99	23.28	23.54	392,136	-1.00(-4.07%)
Mar 06, 2024	24.31	24.94	24.20	24.54	141,755	-0.52(-2.09%)
Mar 05, 2024	24.82	25.36	24.45	25.06	284,739	+0.81(+3.34%)
Mar 04, 2024	23.94	24.28	23.78	24.25	181,075	+0.19(+0.78%)
Mar 01, 2024	24.80	25.38	23.91	24.06	347,628	-0.88(-3.53%)
Feb 29, 2024	25.34	25.59	24.67	24.94	467,913	-1.01(-3.88%)
Feb 28, 2024	26.10	26.27	25.54	25.95	133,362	+0.33(+1.27%)
Feb 27, 2024	25.86	25.94	25.49	25.63	168,218	-0.92(-3.46%)
Feb 26, 2024	26.23	26.63	25.86	26.54	271,090	+0.33(+1.24%)
Feb 23, 2024	25.94	26.29	25.73	26.22	291,619	+0.40(+1.53%)
Feb 22, 2024	25.80	26.22	25.46	25.82	310,196	-1.21(-4.49%)
Feb 21, 2024	27.39	27.58	26.97	27.04	390,849	+0.20(+0.73%)
Feb 20, 2024	26.70	27.20	26.56	26.84	145,089	+0.83(+3.19%)
Feb 16, 2024	25.34	26.07	25.33	26.01	183,451	+0.94(+3.74%)
Feb 15, 2024	25.53	25.65	24.95	25.07	504,694	-0.98(-3.76%)
Feb 14, 2024	26.79	27.15	26.04	26.05	300,986	-1.44(-5.25%)
Feb 13, 2024	27.42	28.18	26.97	27.49	804,016	+2.23(+8.84%)
Feb 12, 2024	26.05	26.07	24.61	25.26	307,425	-0.78(-3.00%)
Feb 09, 2024	26.37	26.67	25.91	26.04	542,196	-0.43(-1.64%)
Feb 08, 2024	27.15	27.19	26.28	26.48	324,133	-0.56(-2.08%)
Feb 07, 2024	26.91	27.98	26.73	27.04	645,362	-0.55(-2.01%)
Feb 06, 2024	27.60	28.09	27.41	27.59	161,715	-0.12(-0.43%)
Feb 05, 2024	27.46	28.43	27.46	27.71	381,057	+0.35(+1.26%)
Feb 02, 2024	28.26	28.67	27.03	27.36	318,831	-0.47(-1.70%)