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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	59.31	61.26	58.56	58.67	126,174	-0.08(-0.13%)
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%)