Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

31.87 -1.82 (-5.40%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	32.15	32.41	30.94	31.87	194,325	-1.82(-5.40%)
Apr 16, 2026	34.26	34.70	33.49	33.69	130,875	-0.97(-2.80%)
Apr 15, 2026	35.50	35.74	34.59	34.66	116,699	-0.90(-2.53%)
Apr 14, 2026	36.42	36.74	35.49	35.56	99,099	-1.80(-4.82%)
Apr 13, 2026	40.79	40.79	37.36	37.36	152,929	-2.81(-7.00%)
Apr 10, 2026	39.85	40.50	39.70	40.17	84,694	-0.09(-0.22%)
Apr 09, 2026	40.49	41.49	39.81	40.26	69,900	+0.26(+0.65%)
Apr 08, 2026	39.10	41.03	38.05	40.00	174,185	-5.23(-11.56%)
Apr 07, 2026	46.50	47.64	45.23	45.23	151,184	-0.21(-0.46%)
Apr 06, 2026	46.00	46.55	45.09	45.44	81,995	-0.91(-1.96%)
Apr 02, 2026	49.50	49.99	45.00	46.35	208,496	+0.62(+1.36%)
Apr 01, 2026	45.90	46.24	44.49	45.73	173,773	-1.37(-2.91%)
Mar 31, 2026	52.00	52.19	47.03	47.10	223,141	-7.04(-13.00%)
Mar 30, 2026	49.53	55.11	49.00	54.14	143,863	+3.01(+5.89%)
Mar 27, 2026	49.35	51.63	49.10	51.13	165,420	+3.05(+6.34%)
Mar 26, 2026	46.32	48.20	45.16	48.08	126,030	+3.76(+8.48%)
Mar 25, 2026	44.00	45.44	42.85	44.32	83,871	-1.31(-2.87%)
Mar 24, 2026	47.51	47.93	45.01	45.63	81,687	-0.94(-2.02%)
Mar 23, 2026	46.60	47.00	43.70	46.57	173,479	-3.05(-6.15%)
Mar 20, 2026	46.43	50.75	46.43	49.62	146,467	+3.93(+8.60%)
Mar 19, 2026	48.55	48.90	44.83	45.69	156,649	-0.69(-1.49%)
Mar 18, 2026	45.81	46.38	44.42	46.38	75,101	+1.42(+3.16%)
Mar 17, 2026	46.00	46.00	44.20	44.96	97,329	-1.85(-3.95%)
Mar 16, 2026	46.64	47.12	45.60	46.81	101,737	-2.03(-4.16%)
Mar 13, 2026	47.56	49.24	46.28	48.84	114,262	-0.08(-0.16%)
Mar 12, 2026	46.68	48.92	46.56	48.92	101,709	+3.69(+8.16%)
Mar 11, 2026	44.79	46.16	44.03	45.23	87,977	+0.11(+0.24%)
Mar 10, 2026	44.23	45.62	42.97	45.12	95,180	+1.00(+2.27%)
Mar 09, 2026	48.94	50.33	43.98	44.12	147,837	-3.02(-6.41%)
Mar 06, 2026	45.69	47.14	45.09	47.14	111,701	+4.26(+9.93%)
Mar 05, 2026	42.55	44.58	40.92	42.88	103,395	+38.65(+913.71%)
Mar 04, 2026	4.320	4.390	4.175	4.230	10,583,690	-0.25(-5.58%)
Mar 03, 2026	4.600	4.820	4.380	4.480	27,563,100	+0.27(+6.41%)
Mar 02, 2026	4.460	4.480	4.170	4.210	16,447,642	+0.04(+0.96%)
Feb 27, 2026	4.170	4.275	4.136	4.170	12,425,292	+0.17(+4.25%)
Feb 26, 2026	4.020	4.180	3.950	4.000	14,039,073	+0.02(+0.50%)
Feb 25, 2026	4.040	4.078	3.940	3.980	5,758,451	-0.19(-4.56%)
Feb 24, 2026	4.400	4.430	4.125	4.170	11,408,864	-0.27(-6.08%)
Feb 23, 2026	4.190	4.520	4.165	4.440	12,487,391	+0.36(+8.82%)
Feb 20, 2026	4.260	4.260	4.000	4.080	7,902,132	-0.11(-2.63%)
Feb 19, 2026	4.180	4.295	4.171	4.190	7,665,770	+0.12(+2.95%)
Feb 18, 2026	4.180	4.220	3.975	4.070	5,292,762	-0.15(-3.55%)
Feb 17, 2026	4.300	4.400	4.157	4.220	3,250,150	-0.02(-0.47%)
Feb 13, 2026	4.390	4.525	4.170	4.240	3,906,374	-0.13(-2.97%)
Feb 12, 2026	4.000	4.420	3.870	4.370	4,757,347	+0.32(+7.90%)
Feb 11, 2026	3.950	4.165	3.890	4.050	1,714,884	-0.03(-0.74%)
Feb 10, 2026	4.090	4.100	3.980	4.080	1,091,926	-0.01(-0.24%)
Feb 09, 2026	4.250	4.290	4.030	4.090	1,675,240	-0.11(-2.62%)
Feb 06, 2026	4.630	4.630	4.190	4.200	4,380,519	-0.66(-13.58%)
Feb 05, 2026	4.730	4.980	4.635	4.860	5,057,563	+0.29(+6.35%)
Feb 04, 2026	4.450	4.830	4.380	4.570	4,311,611	+0.12(+2.70%)
Feb 03, 2026	4.240	4.640	4.200	4.450	3,150,379	+0.14(+3.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices