Direxion Daily S&P 500 High Beta Bull 3x Shares (HIBL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.78 | -14.6896127843 | 32.54 | 34.55 | 26.8511 | 221878 | 30.96529903 | SP |
| 4 | -17.36 | -38.475177305 | 45.12 | 51.695 | 26.8511 | 124002 | 37.13869495 | SP |
| 12 | -21.67 | -43.839773417 | 49.43 | 51.695 | 26.8511 | 81427 | 40.48400995 | SP |
| 26 | -6.86 | -19.8151357597 | 34.62 | 54 | 26.8511 | 93000 | 45.13790134 | SP |
| 52 | -17.55 | -38.7331714853 | 45.31 | 54 | 26.8511 | 84686 | 43.01459101 | SP |
| 156 | -24.61 | -46.9925529884 | 52.37 | 68.5 | 17.3381 | 161277 | 33.28972403 | SP |
| 260 | 17.34 | 166.41074856 | 10.42 | 410.49 | 3.21 | 135900 | 44.27371741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 27.76 | -0.26 | -0.93 | 27.76 | 29.03 | 26.5 | 169767 |
| 1741645800 | 28.02 | -3.73 | -11.75 | 29.61 | 30.0859 | 26.8511 | 330458 |
| 1741390200 | 31.75 | 0.95 | 3.08 | 30.25 | 31.9 | 28.79 | 162004 |
| 1741303800 | 30.8 | -3.45 | -10.07 | 32 | 33.189999 | 30.41 | 184555 |
| 1741217400 | 34.25 | 1.93 | 5.97 | 32.7 | 34.44 | 31.8901 | 149358 |
| 1741131000 | 32.32 | -1.4 | -4.15 | 32.54 | 34.55 | 30 | 287720 |
| 1741044600 | 33.72 | -3.94 | -10.46 | 38.6 | 38.85 | 32.85 | 149979 |
| 1740785400 | 37.66 | 0.78 | 2.11 | 36.38 | 37.68 | 35.42 | 76310 |
| 1740699000 | 36.88 | -4.48 | -10.83 | 41.79 | 41.93 | 36.65 | 98828 |
| 1740612600 | 41.36 | 2.04 | 5.19 | 40.92 | 42.725 | 40.65 | 56437 |
| 1740526200 | 39.32 | -1.99 | -4.82 | 41.1 | 41.1 | 38.3 | 103088 |
| 1740439800 | 41.31 | -2.29 | -5.25 | 43.89 | 43.96 | 40.51 | 144896 |
| 1740180600 | 43.6 | -5.07 | -10.42 | 49 | 49.02 | 43.02 | 112004 |
| 1740094200 | 48.67 | -1.38 | -2.76 | 49.26 | 49.6 | 46.86 | 134247 |
| 1740007800 | 50.05 | -0.07 | -0.14 | 49.5 | 51.695 | 49 | 129299 |
| 1739921400 | 50.12 | 2.73 | 5.76 | 48.28 | 50.14 | 48.28 | 64225 |
| 1739575800 | 47.39 | 1.11 | 2.40 | 46.46 | 47.465 | 46.46 | 32533 |
| 1739489400 | 46.28 | 1.68 | 3.77 | 45 | 46.37 | 44.92 | 43560 |
| 1739403000 | 44.6 | -0.18 | -0.40 | 43.6 | 44.7583 | 43.2 | 53748 |
| 1739316600 | 44.78 | -1.65 | -3.55 | 45.12 | 45.78 | 44.57 | 46268 |
| 1739230200 | 46.43 | 1.77 | 3.96 | 45.81 | 46.49 | 45.34 | 23444 |
| 1738971000 | 44.66 | -0.81 | -1.78 | 46 | 46.82 | 44.21 | 59043 |
| 1738884600 | 45.47 | 0.47 | 1.04 | 45.09 | 46 | 44.33 | 27933 |
| 1738798200 | 45 | 0.93 | 2.11 | 44.23 | 45.0342 | 43.49 | 31144 |
| 1738711800 | 44.07 | 1.35 | 3.16 | 43.44 | 44.120279 | 43.3108 | 62121 |
| 1738625400 | 42.72 | -2.1 | -4.69 | 41.4 | 43.5 | 40.5934 | 140846 |
| 1738366200 | 44.82 | -1.41 | -3.05 | 46.17 | 47.64 | 44.6 | 61563 |
| 1738279800 | 46.23 | 2.05 | 4.64 | 45.18 | 46.669 | 45.01 | 52127 |
| 1738193400 | 44.18 | -0.41 | -0.92 | 44.73 | 45 | 43.58 | 53288 |
| 1738107000 | 44.59 | 1.12 | 2.58 | 44.17 | 44.76 | 42.32 | 78864 |
| 1738020600 | 43.47 | -6.53 | -13.06 | 45.16 | 45.788 | 42.1287 | 108799 |
| 1737761400 | 50 | -0.62 | -1.22 | 51.45 | 51.5 | 49.78 | 29977 |
| 1737675000 | 50.62 | 0 | 0.00 | 50.62 | 50.62 | 50.62 | 0 |
| 1737588600 | 50.62 | 1.38 | 2.80 | 50.66 | 51.5 | 50.62 | 26852 |
| 1737502200 | 49.24 | 2.19 | 4.65 | 48.39 | 49.5732 | 47.718 | 74133 |
| 1737156600 | 47.05 | 1.72 | 3.79 | 46.78 | 47.4928 | 46.55 | 36051 |
| 1737070200 | 45.33 | 0.53 | 1.18 | 45.59 | 46.23 | 44.781 | 49014 |
| 1736983800 | 44.8 | 2.11 | 4.94 | 45.21 | 45.7199 | 44.53 | 39493 |
| 1736897400 | 42.69 | 1.08 | 2.60 | 42.69 | 43.37 | 41.5 | 41726 |
| 1736811000 | 41.61 | -0.5 | -1.19 | 40.06 | 41.61 | 39.53 | 64692 |
| 1736551800 | 42.11 | -1.84 | -4.19 | 42.85 | 43.04 | 41.47 | 41584 |
| 1736379000 | 43.95 | -0.99 | -2.20 | 44.39 | 44.39 | 42.62 | 49661 |
| 1736292600 | 44.94 | -1.77 | -3.79 | 47.29 | 47.41 | 44.68 | 43821 |
| 1736206200 | 46.71 | 2.03 | 4.54 | 46.44 | 48.1104 | 46.38 | 111546 |
| 1735947000 | 44.68 | 2.71 | 6.46 | 42.51 | 44.73 | 42.31 | 48419 |
| 1735860600 | 41.97 | -0.04 | -0.10 | 43.01 | 43.49 | 40.9176 | 110485 |
| 1735687800 | 42.01 | -0.49 | -1.15 | 42.87 | 43.25 | 41.52 | 78538 |
| 1735601400 | 42.5 | -1.93 | -4.34 | 42.32 | 43.3399 | 41.16 | 97039 |
| 1735342200 | 44.43 | -2.03 | -4.37 | 45.34 | 45.6299 | 43.41 | 75097 |
| 1735255800 | 46.46 | -0.14 | -0.30 | 46.05 | 46.9 | 45.83 | 30313 |
| 1735077840 | 46.6 | 1.55 | 3.44 | 45.12 | 46.6 | 45.1047 | 15583 |
| 1734996600 | 45.05 | 1.06 | 2.41 | 43.82 | 45.05 | 43.42 | 29106 |
| 1734737400 | 43.99 | 2.17 | 5.19 | 41.05 | 45.0699 | 40.95 | 65214 |
| 1734651000 | 41.82 | -0.98 | -2.29 | 43.82 | 44.305 | 41.5745 | 77326 |
| 1734564600 | 42.8 | -5.95 | -12.21 | 49.02 | 49.57 | 42.2851 | 120249 |
| 1734478200 | 48.75 | -1.24 | -2.48 | 49.43 | 49.935 | 48.4101 | 30587 |
| 1734391800 | 49.99 | 0.55 | 1.11 | 48.91 | 50.52 | 48.74 | 27375 |
| 1734132600 | 49.44 | -0.24 | -0.48 | 50.08 | 50.1455 | 48.355 | 36699 |
| 1734046200 | 49.68 | -1.04 | -2.05 | 50 | 50.6 | 49.64 | 10758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
