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
02 Sep 25	8.000	8.070	7.755	7.770	1.13M
29 Aug 25	7.310	7.580	7.310	7.540	444.5K
28 Aug 25	7.310	7.340	7.200	7.220	402K
27 Aug 25	7.520	7.530	7.340	7.370	208.6K
26 Aug 25	7.660	7.660	7.480	7.500	243.7K
25 Aug 25	7.590	7.675	7.570	7.640	230.1K
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

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