AMEX, HIBS End of Day and Historical Stock Data [S&P 500 High Beta Bear -3X ETF Direxion]

27 Jun 2025

LAST: 9.550	CHANGE: 0.08	OPEN: 9.560	HIGH: 9.750	ASK: 0.000	VOLUME: 410.6K
LAST: 9.550	CHG(%): 0.83	PREV: 9.630	LOW: 9.360	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	8.260	8.280	7.460	7.550	1.41M
21 Aug 25	8.350	8.445	8.260	8.350	715.2K
20 Aug 25	8.150	8.625	8.150	8.240	2.59M
19 Aug 25	7.780	8.105	7.725	8.040	380K
18 Aug 25	7.970	7.970	7.761	7.780	197.9K
15 Aug 25	7.730	7.970	7.730	7.940	439.5K
14 Aug 25	7.790	7.850	7.660	7.700	417.6K
13 Aug 25	7.590	7.795	7.535	7.560	474.9K
12 Aug 25	8.290	8.330	7.720	7.740	1.17M
11 Aug 25	8.310	8.510	8.200	8.460	469.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

9.550