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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.77	48.24	45.02	45.11	146,191	-3.32(-6.85%)
Jan 30, 2023	47.01	48.43	46.06	48.43	220,697	+3.03(+6.68%)
Jan 27, 2023	47.10	47.10	44.36	45.40	297,155	-0.76(-1.64%)
Jan 26, 2023	46.44	48.53	45.97	46.16	199,215	-2.27(-4.70%)
Jan 25, 2023	51.46	52.38	48.15	48.43	236,626	-0.19(-0.39%)
Jan 24, 2023	49.19	49.47	47.67	48.62	273,131	+0.85(+1.79%)
Jan 23, 2023	51.75	51.97	47.39	47.77	428,201	-4.64(-8.86%)
Jan 20, 2023	56.87	57.44	52.32	52.41	295,864	-5.88(-10.08%)
Jan 19, 2023	56.96	59.05	56.30	58.29	340,285	+3.32(+6.03%)
Jan 18, 2023	51.75	55.07	50.17	54.97	281,492	+1.80(+3.39%)
Jan 17, 2023	54.21	54.50	52.60	53.17	184,902	-0.66(-1.23%)
Jan 13, 2023	57.34	57.34	53.74	53.83	207,570	-0.76(-1.39%)
Jan 12, 2023	55.54	58.19	53.83	54.59	287,713	-1.52(-2.70%)
Jan 11, 2023	58.67	59.24	56.11	56.11	265,523	-3.03(-5.13%)
Jan 10, 2023	62.36	62.98	59.05	59.14	176,508	-2.37(-3.85%)
Jan 09, 2023	62.08	62.74	58.57	61.51	248,109	-2.65(-4.14%)
Jan 06, 2023	68.33	70.89	63.22	64.16	217,481	-5.69(-8.14%)
Jan 05, 2023	69.57	71.16	68.33	69.85	198,344	+2.94(+4.39%)
Jan 04, 2023	70.70	70.99	65.97	66.91	269,495	-6.16(-8.43%)
Jan 03, 2023	69.47	74.87	67.85	73.07	135,997	+0.76(+1.05%)
Dec 30, 2022	75.44	76.11	72.32	72.32	100,574	+0.38(+0.53%)
Dec 29, 2022	76.77	77.58	71.42	71.94	227,215	-7.49(-9.43%)
Dec 28, 2022	76.30	79.85	74.69	79.42	196,952	+3.60(+4.75%)
Dec 27, 2022	73.64	76.87	73.64	75.82	135,632	+2.37(+3.23%)
Dec 23, 2022	74.78	77.12	73.36	73.45	191,651	-0.19(-0.26%)
Dec 22, 2022	71.46	77.81	71.37	73.64	262,298	+5.31(+7.77%)
Dec 21, 2022	70.80	71.27	67.43	68.33	197,951	-4.55(-6.24%)
Dec 20, 2022	73.93	74.97	70.89	72.88	159,248	-0.07(-0.09%)
Dec 19, 2022	69.16	73.90	68.99	72.95	175,656	+3.79(+5.48%)
Dec 16, 2022	68.50	70.30	66.32	69.16	355,846	+2.75(+4.14%)
Dec 15, 2022	64.52	67.08	63.38	66.42	347,230	+5.87(+9.70%)
Dec 14, 2022	58.84	62.44	57.42	60.54	329,916	+1.71(+2.90%)
Dec 13, 2022	53.72	60.73	52.87	58.84	372,746	-2.84(-4.61%)
Dec 12, 2022	64.43	66.04	61.58	61.68	148,245	-3.13(-4.82%)
Dec 09, 2022	64.24	64.99	62.34	64.81	151,979	+1.80(+2.86%)
Dec 08, 2022	64.33	65.66	62.06	63.01	140,661	-3.03(-4.59%)
Dec 07, 2022	66.32	67.36	64.33	66.04	176,304	+0.85(+1.31%)
Dec 06, 2022	61.58	66.75	61.30	65.18	288,176	+3.60(+5.85%)
Dec 05, 2022	58.65	62.29	58.27	61.58	291,404	+4.26(+7.44%)
Dec 02, 2022	59.88	59.88	56.66	57.32	181,148	+0.85(+1.51%)
Dec 01, 2022	56.09	58.13	54.95	56.47	247,263	-0.38(-0.67%)
Nov 30, 2022	64.62	65.94	56.85	56.85	321,595	-8.05(-12.41%)
Nov 29, 2022	64.90	65.75	63.38	64.90	122,389	-0.38(-0.58%)
Nov 28, 2022	63.19	65.85	61.96	65.28	197,416	+3.70(+6.00%)
Nov 25, 2022	61.39	62.15	60.92	61.58	45,686	+0.66(+1.09%)
Nov 23, 2022	63.29	63.38	60.26	60.92	200,961	-1.99(-3.16%)
Nov 22, 2022	65.09	67.18	62.72	62.91	117,760	-3.41(-5.14%)
Nov 21, 2022	65.75	67.27	65.09	66.32	132,616	+1.99(+3.09%)
Nov 18, 2022	61.20	65.99	61.11	64.33	203,476	+0.09(+0.15%)
Nov 17, 2022	66.23	67.08	63.38	64.24	266,404	+1.71(+2.73%)
Nov 16, 2022	60.07	63.05	60.07	62.53	213,486	+4.83(+8.37%)
Nov 15, 2022	57.04	59.69	55.52	57.70	350,178	-3.70(-6.02%)
Nov 14, 2022	59.88	61.68	58.46	61.40	241,933	+2.75(+4.69%)
Nov 11, 2022	63.48	63.63	57.32	58.65	310,633	-5.68(-8.84%)
Nov 10, 2022	74.94	74.94	63.86	64.33	517,635	-23.50(-26.75%)
Nov 09, 2022	84.04	87.97	82.71	87.83	287,405	+6.73(+8.29%)
Nov 08, 2022	82.24	85.27	78.07	81.10	191,044	-3.41(-4.04%)
Nov 07, 2022	84.61	88.97	83.85	84.51	128,171	-1.80(-2.09%)
Nov 04, 2022	84.70	92.19	83.66	86.31	286,281	-5.50(-5.99%)
Nov 03, 2022	94.08	95.98	88.02	91.81	296,551	+2.65(+2.98%)
Nov 02, 2022	80.63	89.15	77.60	89.15	250,353	+8.72(+10.84%)