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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	27.82	28.88	26.99	28.87	376,916	+1.65(+6.06%)
Jan 30, 2024	26.95	27.26	26.65	27.22	216,118	+0.56(+2.11%)
Jan 29, 2024	27.88	27.96	26.63	26.65	237,850	-1.27(-4.53%)
Jan 26, 2024	27.52	27.94	27.27	27.92	323,529	+0.54(+1.99%)
Jan 25, 2024	27.18	27.83	27.06	27.37	349,060	-0.70(-2.50%)
Jan 24, 2024	26.89	28.14	26.89	28.08	582,261	+0.13(+0.46%)
Jan 23, 2024	27.59	28.35	27.44	27.95	144,836	+0.07(+0.25%)
Jan 22, 2024	28.07	28.30	27.30	27.88	352,512	-0.79(-2.76%)
Jan 19, 2024	29.69	30.30	28.64	28.67	521,570	-1.47(-4.89%)
Jan 18, 2024	30.49	31.33	30.05	30.14	465,386	-1.13(-3.60%)
Jan 17, 2024	31.42	32.01	31.17	31.27	342,620	+1.00(+3.30%)
Jan 16, 2024	30.38	30.92	29.87	30.27	593,497	+0.49(+1.66%)
Jan 12, 2024	28.50	29.93	28.35	29.78	851,468	+0.90(+3.11%)
Jan 11, 2024	28.52	29.95	28.44	28.88	903,251	+0.37(+1.28%)
Jan 10, 2024	28.80	29.37	28.23	28.51	200,526	-0.15(-0.52%)
Jan 09, 2024	29.11	29.22	28.17	28.66	247,001	+0.34(+1.19%)
Jan 08, 2024	29.97	30.02	28.27	28.32	351,675	-1.89(-6.25%)
Jan 05, 2024	31.15	31.17	29.39	30.21	280,840	-0.46(-1.51%)
Jan 04, 2024	30.81	31.11	30.01	30.68	522,812	+0.19(+0.62%)
Jan 03, 2024	29.31	30.90	29.31	30.49	602,554	+2.38(+8.47%)
Jan 02, 2024	27.58	28.57	27.58	28.11	455,797	+1.30(+4.87%)
Dec 29, 2023	26.17	26.95	25.97	26.80	181,869	+0.79(+3.04%)
Dec 28, 2023	26.10	26.23	25.85	26.01	212,139	-0.08(-0.30%)
Dec 27, 2023	26.07	26.44	25.99	26.09	70,314	-0.14(-0.53%)
Dec 26, 2023	26.60	26.68	26.05	26.23	89,871	-0.59(-2.21%)
Dec 22, 2023	26.76	27.32	26.35	26.82	80,166	-0.09(-0.33%)
Dec 21, 2023	27.51	27.87	26.90	26.91	657,717	-1.84(-6.42%)
Dec 20, 2023	27.27	28.82	26.68	28.76	367,453	+1.83(+6.79%)
Dec 19, 2023	27.75	27.75	26.82	26.93	139,804	-1.14(-4.07%)
Dec 18, 2023	27.84	28.34	27.78	28.07	68,872	+0.15(+0.52%)
Dec 15, 2023	27.87	28.16	27.23	27.92	170,587	+0.34(+1.22%)
Dec 14, 2023	29.42	29.42	27.06	27.59	532,256	-3.10(-10.11%)
Dec 13, 2023	33.78	34.15	30.65	30.69	149,074	-3.01(-8.93%)
Dec 12, 2023	34.04	34.45	33.55	33.70	69,327	-0.01(-0.03%)
Dec 11, 2023	34.73	34.77	33.49	33.71	64,777	-1.16(-3.33%)
Dec 08, 2023	35.82	35.83	34.39	34.87	115,615	-0.97(-2.70%)
Dec 07, 2023	36.56	36.81	35.65	35.84	95,626	-1.23(-3.32%)
Dec 06, 2023	35.98	37.14	35.13	37.07	70,651	+0.06(+0.16%)
Dec 05, 2023	36.83	37.58	36.58	37.01	118,336	+1.08(+3.02%)
Dec 04, 2023	36.85	36.90	35.62	35.93	110,671	+0.12(+0.33%)
Dec 01, 2023	39.36	39.52	35.81	35.81	257,395	-3.32(-8.49%)
Nov 30, 2023	38.65	39.77	38.65	39.13	81,504	+0.06(+0.15%)
Nov 29, 2023	39.38	39.38	37.76	39.07	91,450	-1.47(-3.62%)
Nov 28, 2023	41.13	41.77	40.27	40.54	74,648	-0.40(-0.98%)
Nov 27, 2023	41.03	41.46	40.55	40.94	46,970	+0.33(+0.82%)
Nov 24, 2023	40.94	41.22	40.55	40.61	36,411	-0.22(-0.55%)
Nov 22, 2023	40.44	41.06	40.00	40.83	100,636	-0.47(-1.14%)
Nov 21, 2023	40.78	41.59	40.62	41.30	97,341	+1.33(+3.32%)
Nov 20, 2023	41.09	41.36	39.68	39.97	80,331	-1.13(-2.76%)
Nov 17, 2023	41.64	42.01	41.04	41.11	162,753	-0.82(-1.96%)
Nov 16, 2023	41.68	42.75	41.34	41.93	134,882	+0.54(+1.30%)
Nov 15, 2023	42.29	42.30	40.24	41.39	111,315	-1.59(-3.69%)
Nov 14, 2023	45.36	45.75	42.36	42.98	340,807	-6.65(-13.40%)
Nov 13, 2023	49.69	50.36	49.07	49.63	109,038	+0.88(+1.80%)
Nov 10, 2023	51.28	52.13	48.65	48.75	109,063	-3.13(-6.03%)
Nov 09, 2023	48.91	52.05	48.91	51.87	137,538	+2.03(+4.08%)
Nov 08, 2023	49.53	50.56	49.22	49.84	97,492	+0.23(+0.47%)
Nov 07, 2023	50.56	50.89	49.17	49.61	264,464	-0.78(-1.55%)
Nov 06, 2023	48.60	51.43	48.59	50.39	110,205	+1.44(+2.93%)
Nov 03, 2023	51.54	51.54	47.95	48.95	267,440	-4.43(-8.29%)
Nov 02, 2023	56.15	56.40	53.25	53.38	245,290	-5.30(-9.03%)