11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.86

+1.16

(+3.08%)

At close: 04:00PM EDT

40.35

+1.49

(+3.83%)

Pre-market:

08:32AM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	38.60	39.03	36.77	38.86	38.86	94,300
01 May 2024	38.30	40.43	37.16	37.70	37.70	131,600
30 Apr 2024	40.88	41.36	39.06	39.09	39.09	102,300
29 Apr 2024	41.48	42.09	41.00	41.78	41.78	58,000
26 Apr 2024	40.05	41.42	40.05	40.90	40.90	42,900
25 Apr 2024	39.21	40.15	37.86	39.81	39.81	85,800
24 Apr 2024	40.01	40.83	39.12	40.11	40.11	86,200
23 Apr 2024	37.82	39.90	37.82	39.54	39.54	62,500
22 Apr 2024	37.05	38.24	36.39	37.70	37.70	78,300
19 Apr 2024	37.02	37.66	36.00	36.44	36.44	76,700
18 Apr 2024	37.76	38.58	36.68	37.05	37.05	57,000
17 Apr 2024	39.07	39.12	37.25	37.59	37.59	84,000
16 Apr 2024	38.63	39.00	37.68	38.30	38.30	89,700
15 Apr 2024	42.14	42.60	38.57	39.15	39.15	139,200
12 Apr 2024	42.52	42.61	40.47	40.89	40.89	139,200
11 Apr 2024	43.65	44.28	42.09	44.12	44.12	75,600
10 Apr 2024	44.28	44.78	42.50	43.35	43.35	160,000
09 Apr 2024	46.69	47.29	45.53	47.29	47.29	82,700
08 Apr 2024	45.18	46.38	45.18	46.05	46.05	40,000
05 Apr 2024	44.01	45.06	43.56	44.62	44.62	53,100
04 Apr 2024	47.44	47.81	43.70	43.91	43.91	83,300
03 Apr 2024	44.87	46.15	44.75	46.04	46.04	84,300
02 Apr 2024	46.42	46.42	44.86	45.45	45.45	74,400
01 Apr 2024	49.25	49.54	47.64	47.91	47.91	68,400
28 Mar 2024	48.41	49.20	48.41	48.99	48.99	60,400
27 Mar 2024	46.55	48.35	46.09	48.26	48.26	74,200
26 Mar 2024	46.60	47.00	45.45	45.47	45.47	61,100
25 Mar 2024	45.93	46.45	45.83	45.94	45.94	38,400
22 Mar 2024	47.25	47.76	46.21	46.30	46.30	43,700
21 Mar 2024	47.17	48.42	47.17	47.70	47.70	78,800
20 Mar 2024	43.04	46.11	42.97	46.03	46.03	79,500
19 Mar 2024	42.03	43.14	41.81	43.13	43.13	45,900
19 Mar 2024	0.154 Dividend
18 Mar 2024	43.20	43.31	42.39	42.85	42.70	34,900
15 Mar 2024	42.29	42.94	42.05	42.18	42.03	79,400
14 Mar 2024	45.24	45.24	42.16	43.12	42.97	97,200
13 Mar 2024	45.66	46.55	45.41	45.73	45.57	29,300
12 Mar 2024	45.92	46.31	44.83	46.07	45.90	50,600
11 Mar 2024	45.31	45.88	44.60	45.60	45.44	29,100
08 Mar 2024	47.37	48.13	45.68	45.84	45.68	109,800
07 Mar 2024	45.59	46.87	45.59	46.46	46.29	52,900
06 Mar 2024	45.04	45.13	43.96	44.59	44.43	76,600
05 Mar 2024	44.01	44.73	43.15	43.66	43.50	70,200
04 Mar 2024	45.88	46.01	45.09	45.10	44.94	123,600
01 Mar 2024	44.09	45.78	43.32	45.56	45.40	104,400
29 Feb 2024	43.28	44.37	42.84	43.96	43.80	354,300
28 Feb 2024	41.92	42.91	41.75	42.28	42.13	43,800
27 Feb 2024	42.42	43.03	42.38	42.84	42.69	59,900
26 Feb 2024	41.99	42.50	41.28	41.46	41.31	128,800
23 Feb 2024	42.46	42.61	41.82	41.94	41.79	91,600
22 Feb 2024	42.48	43.00	41.97	42.39	42.24	129,500
21 Feb 2024	40.01	40.71	39.81	40.69	40.54	67,100
20 Feb 2024	41.34	41.34	40.35	41.05	40.90	88,100
16 Feb 2024	43.15	43.48	42.21	42.36	42.21	74,100
15 Feb 2024	43.01	44.10	42.99	43.83	43.67	96,200
14 Feb 2024	41.01	42.29	40.72	42.29	42.14	67,500
13 Feb 2024	40.55	41.03	39.04	40.13	39.99	165,100
12 Feb 2024	42.79	45.14	42.79	44.03	43.87	92,500
09 Feb 2024	42.33	42.94	41.79	42.72	42.57	172,200
08 Feb 2024	41.00	42.39	41.00	42.09	41.94	78,200
07 Feb 2024	41.27	41.64	39.79	41.22	41.07	200,700
06 Feb 2024	40.23	40.60	39.74	40.50	40.35	49,200
05 Feb 2024	40.61	40.61	39.10	40.19	40.05	68,900
02 Feb 2024	39.39	41.15	38.81	40.71	40.56	148,000
01 Feb 2024	39.62	40.13	37.76	40.04	39.90	96,600
31 Jan 2024	40.10	41.40	38.58	38.73	38.59	121,100
30 Jan 2024	41.56	42.00	41.06	41.08	40.93	44,800
29 Jan 2024	40.31	42.01	40.13	41.95	41.80	100,400
26 Jan 2024	40.66	41.09	40.13	40.24	40.10	64,400
25 Jan 2024	41.27	41.39	40.30	40.95	40.80	134,700
24 Jan 2024	41.48	41.53	39.79	39.91	39.77	210,500
23 Jan 2024	40.61	40.84	39.52	40.12	39.98	73,300
22 Jan 2024	39.81	41.03	39.64	40.20	40.06	256,100
19 Jan 2024	37.65	39.14	37.01	39.14	39.00	205,000
18 Jan 2024	36.88	37.33	35.93	37.26	37.13	116,100
17 Jan 2024	35.94	36.09	35.07	35.95	35.82	133,900
16 Jan 2024	37.05	37.69	36.34	37.20	37.07	245,000
12 Jan 2024	39.48	39.74	37.59	37.90	37.76	207,200
11 Jan 2024	39.48	39.65	37.50	39.01	38.87	267,700
10 Jan 2024	39.21	39.85	38.28	39.59	39.45	201,500
09 Jan 2024	38.79	39.88	38.51	39.33	39.19	168,900
08 Jan 2024	37.72	39.82	37.65	39.81	39.67	115,700
05 Jan 2024	36.52	38.35	36.26	37.48	37.35	274,300
04 Jan 2024	36.53	37.57	36.28	36.82	36.69	86,000
03 Jan 2024	38.87	38.87	36.46	36.99	36.86	225,600
02 Jan 2024	41.39	41.39	39.75	40.46	40.31	157,300
29 Dec 2023	43.61	44.00	42.31	42.52	42.37	152,700
28 Dec 2023	43.77	44.10	43.51	43.85	43.69	68,100
27 Dec 2023	43.77	43.85	43.13	43.51	43.35	95,600
26 Dec 2023	42.94	43.74	42.63	43.47	43.31	52,700
22 Dec 2023	42.84	43.33	41.70	42.50	42.35	103,900
21 Dec 2023	41.51	42.34	41.03	42.34	42.19	428,300
21 Dec 2023	0.114 Dividend
20 Dec 2023	42.33	43.21	39.78	39.81	39.55	337,700
19 Dec 2023	41.80	43.00	41.80	42.88	42.60	209,300
18 Dec 2023	41.65	41.65	40.70	41.19	40.92	89,300
15 Dec 2023	41.66	42.39	41.00	41.35	41.08	151,400
14 Dec 2023	39.62	42.52	39.60	41.84	41.57	436,700
13 Dec 2023	34.87	38.02	34.40	37.99	37.75	395,300
12 Dec 2023	34.84	35.02	34.09	34.92	34.69	73,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,245.66+73.51(+0.90%)

FTSE 25020,215.64+163.31(+0.81%)

AIM771.27+3.16(+0.41%)

GBP/EUR1.1673-0.0010(-0.09%)

GBP/USD1.2587+0.0054(+0.43%)

Bitcoin GBP47,961.94+1,321.14(+2.83%)

11 fabulous farmhouses perfect for living a rural lifestyle

Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)

FTSE 100
8,245.66
+73.51(+0.90%)

FTSE 250
20,215.64
+163.31(+0.81%)

AIM
771.27
+3.16(+0.41%)

GBP/EUR
1.1673
-0.0010(-0.09%)

GBP/USD
1.2587
+0.0054(+0.43%)

Bitcoin GBP
47,961.94
+1,321.14(+2.83%)