Direxion Daily S&P 500 High Beta Bull 3x Shares (HIBL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.995 | -11.9935980794 | 49.985 | 50.52 | 41.5745 | 57723 | 44.65848667 | SP |
| 4 | -3.43 | -7.23323492197 | 47.42 | 54 | 41.5745 | 200558 | 51.52956552 | SP |
| 12 | -2.68 | -5.74244696807 | 46.67 | 54 | 40.28 | 101349 | 49.24947607 | SP |
| 26 | 1.48 | 3.48153375676 | 42.51 | 54 | 29.05 | 94384 | 44.34011708 | SP |
| 52 | 1.66 | 3.92156862745 | 42.33 | 54 | 29.05 | 96574 | 42.79412906 | SP |
| 156 | -17.14 | -28.038606249 | 61.13 | 81 | 17.3381 | 162764 | 34.60252404 | SP |
| 260 | 13.55 | 44.5137976347 | 30.44 | 410.49 | 3.21 | 133058 | 44.24570726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733959800 | 50.72 | 1.57 | 3.19 | 50.07 | 51.035 | 49.38 | 42810 |
| 1733873400 | 49.15 | -2.85 | -5.48 | 51.63 | 51.63 | 48.85 | 46598 |
| 1733787000 | 52 | -0.21 | -0.40 | 53.33 | 54 | 51.835 | 30347 |
| 1733527800 | 52.21 | 1.72 | 3.41 | 51.51 | 52.7076 | 51.51 | 30370 |
| 1733441400 | 50.49 | -1.93 | -3.68 | 52.42 | 52.6 | 50.4 | 39459 |
| 1733355000 | 52.42 | 1.02 | 1.98 | 52.27 | 52.54 | 51.62 | 2893751 |
| 1733268600 | 51.4 | -0.85 | -1.63 | 52.05 | 52.23 | 50.82 | 45626 |
| 1733182200 | 52.25 | 2.79 | 5.64 | 50.4 | 52.6899 | 50.4 | 99080 |
| 1732917840 | 49.46 | 0.81 | 1.66 | 49.01 | 49.98 | 49.01 | 27316 |
| 1732750200 | 48.65 | -1.63 | -3.24 | 50.01 | 50.37 | 47.7 | 66755 |
| 1732663800 | 50.28 | -1.35 | -2.61 | 51.86 | 51.86 | 49.8 | 69372 |
| 1732577400 | 51.63 | 2.66 | 5.43 | 50.97 | 52.15 | 50.97 | 68461 |
| 1732318200 | 48.97 | 1.86 | 3.95 | 47.42 | 49.035 | 47.42 | 65889 |
| 1732231800 | 47.11 | 2.56 | 5.75 | 45.7 | 47.6799 | 44.84 | 93513 |
| 1732145400 | 44.55 | -0.24 | -0.54 | 44.69 | 44.75 | 43.1301 | 82558 |
| 1732059000 | 44.79 | 1.25 | 2.87 | 42.86 | 44.8 | 42.6526 | 55556 |
| 1731972600 | 43.54 | 1.08 | 2.54 | 43.05 | 43.97 | 42.49 | 41134 |
| 1731713400 | 42.46 | -2.53 | -5.62 | 44 | 44 | 42.17 | 57546 |
| 1731627000 | 44.99 | -1.29 | -2.79 | 46.22 | 46.55 | 44.86 | 25034 |
| 1731540600 | 46.28 | -0.6 | -1.28 | 47.13 | 47.35 | 46.11 | 31784 |
| 1731454200 | 46.88 | -2.05 | -4.19 | 47.96 | 48.24 | 45.82 | 76159 |
| 1731367800 | 48.93 | 0.33 | 0.68 | 49.02 | 49.04 | 47.9995 | 41736 |
| 1731108600 | 48.6 | 0.2 | 0.41 | 47.95 | 48.62 | 47.67 | 34891 |
| 1731022200 | 48.4 | 1.67 | 3.57 | 47.43 | 48.6347 | 47.43 | 61469 |
| 1730935800 | 46.73 | 3.69 | 8.57 | 45.95 | 46.88 | 44.61 | 121617 |
| 1730849400 | 43.04 | 2.03 | 4.95 | 41.01 | 43.04 | 41.01 | 42077 |
| 1730763000 | 41.01 | -0.14 | -0.34 | 41.07 | 42.21 | 40.52 | 48198 |
| 1730500200 | 41.15 | 0.62 | 1.53 | 41 | 42.29 | 40.95 | 40525 |
| 1730413800 | 40.53 | -3.52 | -7.99 | 42.71 | 42.71 | 40.28 | 79051 |
| 1730327400 | 44.05 | -2.51 | -5.39 | 44.29 | 45.25 | 43.89 | 55441 |
| 1730241000 | 46.56 | 0.96 | 2.11 | 45 | 46.81 | 44.68 | 30598 |
| 1730154600 | 45.6 | 0.88 | 1.97 | 45.68 | 46.14 | 45.55 | 32950 |
| 1729895400 | 44.72 | 0.35 | 0.79 | 45.44 | 46.4228 | 44.41 | 45188 |
| 1729809000 | 44.37 | 0.86 | 1.98 | 44.61 | 44.65 | 43.646 | 36764 |
| 1729722600 | 43.51 | -1.6 | -3.55 | 44.3 | 44.8 | 42.4671 | 60371 |
| 1729636200 | 45.11 | -1.02 | -2.21 | 45.37 | 45.46 | 44.5 | 21614 |
| 1729549800 | 46.13 | -1.1 | -2.33 | 46.58 | 46.83 | 45.3701 | 46123 |
| 1729290600 | 47.23 | 0.67 | 1.44 | 47.17 | 47.26 | 46.71 | 39133 |
| 1729204200 | 46.56 | -0.26 | -0.56 | 48.09 | 48.35 | 46.5314 | 31473 |
| 1729117800 | 46.82 | 0.92 | 2.00 | 46.63 | 47.23 | 46.19 | 34292 |
| 1729031400 | 45.9 | -2.77 | -5.69 | 48.64 | 49 | 45.61 | 101033 |
| 1728945000 | 48.67 | 1.48 | 3.14 | 47.78 | 48.75 | 47.52 | 72774 |
| 1728685800 | 47.19 | 1.23 | 2.68 | 45.39 | 47.4416 | 45.39 | 64478 |
| 1728599400 | 45.96 | -0.76 | -1.63 | 45.28 | 46.4 | 44.86 | 47114 |
| 1728513000 | 46.72 | 1.44 | 3.18 | 45.41 | 46.93 | 45.375 | 68889 |
| 1728426600 | 45.28 | 0.65 | 1.46 | 44.92 | 45.53 | 44.19 | 56942 |
| 1728340200 | 44.63 | -0.35 | -0.78 | 44.23 | 45 | 43.9 | 49508 |
| 1728081000 | 44.98 | 1.73 | 4.00 | 45.2 | 45.62 | 43.78 | 92319 |
| 1727994600 | 43.25 | -0.32 | -0.73 | 42.84 | 43.9392 | 42.5 | 47459 |
| 1727908200 | 43.57 | 0.57 | 1.33 | 42.46 | 44.175 | 41.99 | 67304 |
| 1727821800 | 43 | -2.1 | -4.66 | 45.17 | 45.17 | 42.11 | 87043 |
| 1727735400 | 45.1 | -0.6 | -1.31 | 45.04 | 45.27 | 43.66 | 73125 |
| 1727476200 | 45.7 | -0.22 | -0.48 | 46.67 | 46.67 | 45.28 | 52702 |
| 1727389800 | 45.92 | 2.3 | 5.27 | 46.4 | 47 | 44.32 | 105522 |
| 1727303400 | 43.62 | -0.69 | -1.56 | 43.96 | 44.51 | 43.38 | 57416 |
| 1727217000 | 44.31 | 0.57 | 1.30 | 44.41 | 44.75 | 43.32 | 83503 |
| 1727130600 | 43.74 | 0.61 | 1.41 | 43.62 | 44 | 43.06 | 48281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
