Get the Stockscreener App
46.69
6.09%
-3.03
After Hours:
46.76
0.07
+0.15%
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History
The historical daily chart and data for Direxion Daily S P 500 High Beta Bull 3 X Shares stock (HIBL), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $46.69.
- Direxion Daily S P 500 High Beta Bull 3 X Shares all-time high stock price is $54.00, occurred on December 09, 2024.
- The lowest Direxion Daily S P 500 High Beta Bull 3 X Shares stock price recorded was $13.94 on April 07, 2025. Since then, Direxion Daily S P 500 High Beta Bull 3 X Shares's stock price has risen over 234.94% to $46.69 now.
- The 52-week high stock price for HIBL is $54.00, representing a 15.66% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for HIBL is $13.94, indicating a -70.14% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Direxion Daily S P 500 High Beta Bull 3 X Shares (HIBL) stock in the beginning of 2024 was $50.05. The stock closed the year at $43.15, a loss of over -13.79% for the year.
The table below shows more information about HIBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $47.62 | $43.93 | $3.70 | 184,329.0 | -6.09% |
| Jul 31, 2025 | $52.10 | $49.01 | $3.09 | 145,814.0 | -4.02% |
| Jul 30, 2025 | $52.80 | $50.55 | $2.25 | 104,884.0 | +1.05% |
| Jul 29, 2025 | $52.95 | $50.30 | $2.65 | 113,156.0 | -1.69% |
| Jul 28, 2025 | $52.27 | $51.56 | $0.7112 | 83,080.0 | +2.08% |
| Jul 25, 2025 | $51.17 | $49.90 | $1.27 | 59,187.0 | +2.26% |
| Jul 24, 2025 | $50.85 | $49.86 | $0.988 | 64,124.0 | -1.67% |
| Jul 23, 2025 | $50.80 | $50.12 | $0.68 | 36,137.0 | +4.35% |
| Jul 22, 2025 | $49.14 | $46.86 | $2.28 | 75,990.0 | -0.29% |
| Jul 21, 2025 | $50.58 | $48.82 | $1.76 | 86,190.0 | -1.05% |
| Jul 18, 2025 | $49.70 | $48.72 | $0.98 | 87,575.0 | +1.27% |
| Jul 17, 2025 | $48.79 | $46.85 | $1.94 | 105,433.0 | +4.04% |
| Jul 16, 2025 | $46.98 | $44.21 | $2.77 | 183,808.0 | +0.69% |
| Jul 15, 2025 | $48.95 | $46.51 | $2.44 | 172,978.0 | -2.47% |
| Jul 14, 2025 | $47.88 | $46.56 | $1.32 | 112,394.0 | -0.13% |
| Jul 11, 2025 | $48.22 | $47.28 | $0.948 | 122,522.0 | -2.03% |
| Jul 10, 2025 | $49.19 | $47.71 | $1.48 | 264,706.0 | +3.68% |
| Jul 09, 2025 | $47.30 | $45.82 | $1.48 | 58,020.0 | +1.80% |
| Jul 08, 2025 | $46.64 | $45.19 | $1.45 | 111,014.0 | +2.83% |
| Jul 07, 2025 | $46.24 | $43.95 | $2.29 | 233,758.0 | -3.79% |
| Jul 03, 2025 | $46.82 | $45.99 | $0.83 | 310,585.0 | +3.25% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 High Beta Bull 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 High Beta Bull 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $47.62 | $43.93 | $3.70 | 184,329.0 | +0.00% |
| Jul, 2025 | $52.95 | $41.55 | $11.40 | 2,895,160.0 | +8.66% |
| Jun, 2025 | $43.33 | $31.31 | $12.02 | 2,580,188.0 | +34.49% |
| May, 2025 | $35.45 | $24.55 | $10.90 | 4,441,435.0 | +33.12% |
| Apr, 2025 | $29.00 | $13.94 | $15.06 | 9,563,445.0 | -9.60% |
| Mar, 2025 | $38.85 | $23.93 | $14.92 | 3,010,494.0 | -29.50% |
| Feb, 2025 | $51.70 | $35.42 | $16.27 | 1,441,802.0 | -15.98% |
| Jan, 2025 | $51.50 | $39.53 | $11.97 | 1,175,521.0 | +6.69% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.00 | $40.95 | $13.05 | 3,845,746.0 | -14.07% |
| Nov, 2024 | $52.15 | $40.52 | $11.63 | 1,159,753.0 | +22.03% |
| Oct, 2024 | $49.00 | $40.28 | $8.72 | 1,272,948.0 | -10.13% |
| Sep, 2024 | $47.00 | $32.23 | $14.77 | 2,134,957.0 | +10.13% |
| Aug, 2024 | $44.66 | $29.00 | $15.66 | 2,511,990.0 | -7.62% |
| Jul, 2024 | $50.56 | $39.10 | $11.46 | 1,461,709.0 | +6.36% |
| Jun, 2024 | $44.02 | $38.33 | $5.69 | 841,778.0 | +3.37% |
| May, 2024 | $44.31 | $36.77 | $7.54 | 1,691,540.0 | +3.15% |
| Apr, 2024 | $49.54 | $36.00 | $13.54 | 1,816,610.0 | -20.21% |
| Mar, 2024 | $49.20 | $41.81 | $7.39 | 1,336,947.0 | +11.44% |
| Feb, 2024 | $45.14 | $37.76 | $7.38 | 2,262,510.0 | +13.50% |
| Jan, 2024 | $42.01 | $35.07 | $6.94 | 3,405,232.0 | -8.91% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.10 | $30.06 | $14.04 | 4,048,109.0 | +40.61% |
| Nov, 2023 | $31.32 | $20.05 | $11.27 | 4,347,420.0 | +44.07% |
| Oct, 2023 | $28.78 | $20.00 | $8.78 | 5,255,043.0 | -25.22% |
| Sep, 2023 | $37.22 | $26.05 | $11.16 | 1,829,533.0 | -22.44% |
| Aug, 2023 | $43.25 | $30.57 | $12.68 | 2,670,020.0 | -17.97% |
| Jul, 2023 | $44.36 | $34.80 | $9.56 | 2,260,218.0 | +15.83% |
| Jun, 2023 | $38.53 | $27.77 | $10.76 | 3,168,899.0 | +34.98% |
| May, 2023 | $30.74 | $23.84 | $6.90 | 3,734,141.0 | +5.06% |
| Apr, 2023 | $30.64 | $24.20 | $6.44 | 2,702,708.0 | -12.82% |
| Mar, 2023 | $30.94 | $24.69 | $6.25 | 3,477,521.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):