Get the Stockscreener App
104.21
6.54%
6.40
After Hours:
104.31
0.10
+0.10%
Direxion Daily S P 500 High Beta Bull 3 X Etf Stock (HIBL) Price History
The historical daily chart and data for Direxion Daily S P 500 High Beta Bull 3 X Etf stock (HIBL), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2026, is $104.21.
- Direxion Daily S P 500 High Beta Bull 3 X Etf all-time high stock price is $95.62, occurred on May 04, 2026.
- The lowest Direxion Daily S P 500 High Beta Bull 3 X Etf stock price recorded was $13.94 on April 07, 2025. Since then, Direxion Daily S P 500 High Beta Bull 3 X Etf's stock price has risen over 647.56% to $104.21 now.
- The 52-week high stock price for HIBL is $95.62, representing a -8.24% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for HIBL is $24.89, indicating a -76.12% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Direxion Daily S P 500 High Beta Bull 3 X Etf (HIBL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $104.5 | $99.75 | $4.80 | 64,731.0 | +6.54% |
| May 05, 2026 | $98.30 | $95.05 | $3.25 | 56,289.0 | +5.15% |
| May 04, 2026 | $95.62 | $91.42 | $4.20 | 60,819.0 | +0.01% |
| May 01, 2026 | $93.79 | $91.39 | $2.40 | 38,859.0 | +2.09% |
| Apr 30, 2026 | $91.45 | $86.54 | $4.91 | 37,904.0 | +5.94% |
| Apr 29, 2026 | $86.92 | $84.25 | $2.67 | 39,537.0 | +0.53% |
| Apr 28, 2026 | $88.42 | $83.33 | $5.09 | 109,247.0 | -5.99% |
| Apr 27, 2026 | $92.56 | $88.96 | $3.60 | 52,378.0 | -1.18% |
| Apr 24, 2026 | $92.50 | $89.06 | $3.44 | 77,868.0 | +4.52% |
| Apr 23, 2026 | $90.53 | $84.69 | $5.84 | 80,609.0 | -2.40% |
| Apr 22, 2026 | $91.10 | $89.17 | $1.93 | 53,732.0 | +3.02% |
| Apr 21, 2026 | $91.35 | $86.67 | $4.67 | 103,498.0 | -0.84% |
| Apr 20, 2026 | $88.45 | $85.52 | $2.93 | 74,378.0 | +1.96% |
| Apr 17, 2026 | $88.88 | $85.35 | $3.53 | 82,629.0 | +5.45% |
| Apr 16, 2026 | $82.41 | $79.81 | $2.60 | 84,346.0 | +2.74% |
| Apr 15, 2026 | $80.07 | $77.45 | $2.62 | 62,732.0 | +3.04% |
| Apr 14, 2026 | $77.99 | $75.60 | $2.39 | 79,355.0 | +4.59% |
| Apr 13, 2026 | $74.23 | $68.00 | $6.23 | 95,249.0 | +6.84% |
| Apr 10, 2026 | $70.11 | $68.95 | $1.17 | 38,032.0 | +0.40% |
| Apr 09, 2026 | $69.69 | $67.00 | $2.69 | 62,567.0 | -0.33% |
| Apr 08, 2026 | $72.28 | $68.20 | $4.08 | 127,971.0 | +11.44% |
| Apr 07, 2026 | $62.39 | $59.25 | $3.14 | 88,690.0 | +0.32% |
Direxion Daily S P 500 High Beta Bull 3 X Etf 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 Etf 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 Etf 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 Etf Stock (HIBL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $104.5 | $91.39 | $13.16 | 285,429.0 | +14.38% |
| Apr, 2026 | $92.56 | $56.00 | $36.56 | 1,733,244.0 | +52.46% |
| Mar, 2026 | $73.89 | $51.92 | $21.97 | 2,069,250.0 | -18.58% |
| Feb, 2026 | $80.26 | $63.76 | $16.50 | 1,753,027.0 | +2.07% |
| Jan, 2026 | $78.24 | $67.10 | $11.14 | 1,374,091.0 | +9.50% |
Direxion Daily S P 500 High Beta Bull 3 X Etf Stock (HIBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $73.35 | $59.00 | $14.35 | 1,704,944.0 | +10.56% |
| Nov, 2025 | $67.39 | $46.94 | $20.45 | 2,050,345.0 | -7.33% |
| Oct, 2025 | $69.15 | $54.44 | $14.72 | 1,746,368.0 | +12.39% |
| Sep, 2025 | $62.94 | $48.04 | $14.90 | 1,535,643.0 | +14.05% |
| Aug, 2025 | $54.20 | $43.93 | $10.27 | 2,009,710.0 | +4.04% |
| Jul, 2025 | $52.95 | $41.55 | $11.40 | 2,710,831.0 | +15.71% |
| 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 Etf 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):