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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	126.01	128.47	123.17	127.43	8,686	+4.26(+3.46%)
Apr 29, 2021	122.31	127.05	120.33	123.17	14,161	-2.94(-2.33%)
Apr 28, 2021	129.80	130.56	125.16	126.11	15,597	-4.36(-3.34%)
Apr 27, 2021	132.64	133.59	129.94	130.46	10,700	-3.13(-2.34%)
Apr 26, 2021	136.24	136.24	131.13	133.59	18,417	-3.79(-2.76%)
Apr 23, 2021	144.39	146.29	135.96	137.38	7,884	-8.72(-5.97%)
Apr 22, 2021	142.12	147.14	139.37	146.10	14,560	+4.26(+3.01%)
Apr 21, 2021	155.85	157.47	141.36	141.83	20,279	-10.42(-6.84%)
Apr 20, 2021	142.78	156.04	142.78	152.25	25,052	+11.27(+8.00%)
Apr 19, 2021	138.99	142.88	137.00	140.98	16,377	+2.75(+1.99%)
Apr 16, 2021	135.49	139.24	133.61	138.23	5,150	-0.19(-0.14%)
Apr 15, 2021	134.25	140.98	134.25	138.42	7,554	+1.23(+0.90%)
Apr 14, 2021	142.12	142.78	132.17	137.19	16,937	-5.21(-3.66%)
Apr 13, 2021	140.13	146.34	140.13	142.40	15,031	+3.22(+2.31%)
Apr 12, 2021	138.99	141.64	137.00	139.18	15,636	+0.28(+0.21%)
Apr 09, 2021	139.18	141.50	138.33	138.90	6,068	-1.33(-0.95%)
Apr 08, 2021	139.94	146.29	139.46	140.22	6,784	+0.85(+0.61%)
Apr 07, 2021	139.75	141.74	136.62	139.37	7,519	-0.19(-0.14%)
Apr 06, 2021	140.03	140.03	135.32	139.56	4,809	-0.38(-0.27%)
Apr 05, 2021	140.88	140.88	136.43	139.94	10,747	-1.33(-0.94%)
Apr 01, 2021	148.18	148.18	140.98	141.26	13,499	-8.15(-5.45%)
Mar 31, 2021	146.29	150.83	146.29	149.41	7,979	+0.28(+0.19%)
Mar 30, 2021	156.71	157.28	147.33	149.13	13,133	-7.39(-4.72%)
Mar 29, 2021	150.74	159.74	150.26	156.52	16,781	+8.34(+5.63%)
Mar 26, 2021	153.11	157.84	147.71	148.18	17,151	-10.33(-6.52%)
Mar 25, 2021	175.66	179.45	156.90	158.51	21,754	-11.08(-6.54%)
Mar 24, 2021	163.15	169.59	154.43	169.59	11,575	-0.76(-0.44%)
Mar 23, 2021	157.84	172.34	157.18	170.35	32,210	+15.63(+10.10%)
Mar 22, 2021	148.65	156.23	148.65	154.72	8,108	+5.69(+3.81%)
Mar 19, 2021	148.18	156.80	144.11	149.03	12,697	+0.85(+0.58%)
Mar 18, 2021	138.80	149.51	135.01	148.18	12,828	+9.38(+6.76%)
Mar 17, 2021	148.37	148.83	138.61	138.80	11,503	-7.01(-4.81%)
Mar 16, 2021	136.81	146.85	136.81	145.81	15,062	+9.85(+7.25%)
Mar 15, 2021	137.76	141.74	135.58	135.96	7,168	-2.94(-2.11%)
Mar 12, 2021	142.97	142.97	138.71	138.90	5,488	-4.36(-3.04%)
Mar 11, 2021	144.77	147.42	138.61	143.25	12,611	-4.74(-3.20%)
Mar 10, 2021	152.49	154.71	146.12	147.99	10,788	-7.39(-4.76%)
Mar 09, 2021	150.64	158.56	148.65	155.38	8,787	+3.98(+2.63%)
Mar 08, 2021	152.82	153.49	144.34	151.40	36,675	-3.70(-2.38%)
Mar 05, 2021	157.56	180.87	153.68	155.10	35,959	-12.51(-7.46%)
Mar 04, 2021	161.35	180.42	157.94	167.60	24,167	+6.35(+3.94%)
Mar 03, 2021	164.48	164.48	151.69	161.25	32,944	-4.07(-2.46%)
Mar 02, 2021	162.58	166.28	159.46	165.33	9,516	+2.18(+1.34%)
Mar 01, 2021	165.04	165.61	159.17	163.15	16,878	-13.26(-7.52%)
Feb 26, 2021	174.14	188.26	170.54	176.41	42,862	+2.94(+1.69%)
Feb 25, 2021	154.81	176.22	154.34	173.48	29,351	+16.11(+10.23%)
Feb 24, 2021	172.53	173.76	156.80	157.37	24,631	-17.91(-10.22%)
Feb 23, 2021	180.01	195.08	173.38	175.28	18,435	-4.83(-2.68%)
Feb 22, 2021	191.19	192.33	172.25	180.11	23,250	-10.80(-5.66%)
Feb 19, 2021	204.74	204.74	188.92	190.91	19,863	-18.66(-8.91%)
Feb 18, 2021	205.60	212.99	202.71	209.57	13,363	+10.04(+5.03%)
Feb 17, 2021	199.06	205.88	196.78	199.53	6,675	+0.57(+0.29%)
Feb 16, 2021	205.31	205.31	196.59	198.96	16,360	-13.36(-6.29%)
Feb 12, 2021	223.12	223.12	211.85	212.32	10,069	-6.25(-2.86%)
Feb 11, 2021	216.49	228.81	214.03	218.58	7,852	+0.95(+0.44%)
Feb 10, 2021	219.90	226.53	214.41	217.63	15,109	-5.40(-2.42%)
Feb 09, 2021	223.69	227.96	219.77	223.03	11,111	+4.36(+1.99%)
Feb 08, 2021	232.60	232.60	218.48	218.67	17,198	-17.53(-7.42%)
Feb 05, 2021	235.44	238.00	230.13	236.20	14,280	-4.45(-1.85%)
Feb 04, 2021	254.20	254.20	239.99	240.65	30,156	-17.24(-6.69%)
Feb 03, 2021	269.55	273.91	256.19	257.89	20,550	-17.24(-6.27%)
Feb 02, 2021	273.81	281.58	267.54	275.14	15,195	-17.05(-5.84%)