Get the Stockscreener App
18.95
1.95%
0.50
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) Price History
The historical daily chart and data for Direxion Daily S P 500 High Beta Bear 3 X Etf stock (HIBS), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $18.95.
- Direxion Daily S P 500 High Beta Bear 3 X Etf all-time high stock price is $63.18, occurred on October 30, 2023.
- The lowest Direxion Daily S P 500 High Beta Bear 3 X Etf stock price recorded was $3.09 on July 31, 2023. Since then, Direxion Daily S P 500 High Beta Bear 3 X Etf's stock price has risen over 513.27% to $18.95 now.
- The 52-week high stock price for HIBS is $55.11, representing a 190.82% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for HIBS is $3.87, indicating a -79.58% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Direxion Daily S P 500 High Beta Bear 3 X Etf (HIBS) stock in the beginning of 2025 was $8.65. The stock closed the year at $9.86, a gain of over 13.99% for the year.
The table below shows more information about HIBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $19.02 | $17.83 | $1.19 | 61,723.0 | +1.76% |
| Jun 15, 2026 | $18.66 | $18.00 | $0.6549 | 204,429.0 | -10.48% |
| Jun 12, 2026 | $21.72 | $20.31 | $1.41 | 166,466.0 | -5.42% |
| Jun 11, 2026 | $25.08 | $21.61 | $3.47 | 534,080.0 | -14.21% |
| Jun 10, 2026 | $25.50 | $22.67 | $2.83 | 540,892.0 | +10.43% |
| Jun 09, 2026 | $25.67 | $20.76 | $4.91 | 621,442.0 | +2.36% |
| Jun 08, 2026 | $23.12 | $21.80 | $1.32 | 245,488.0 | -6.49% |
| Jun 05, 2026 | $24.19 | $21.49 | $2.70 | 670,018.0 | +18.08% |
| Jun 04, 2026 | $21.34 | $19.99 | $1.35 | 97,132.0 | +0.59% |
| Jun 03, 2026 | $20.88 | $19.95 | $0.93 | 103,327.0 | +2.48% |
| Jun 02, 2026 | $20.61 | $19.72 | $0.89 | 75,628.0 | -5.60% |
| Jun 01, 2026 | $21.87 | $20.53 | $1.34 | 121,881.0 | -0.52% |
| May 29, 2026 | $21.76 | $20.96 | $0.8008 | 106,719.0 | -4.41% |
| May 28, 2026 | $23.41 | $21.69 | $1.72 | 115,158.0 | -3.26% |
| May 27, 2026 | $23.20 | $22.20 | $1.00 | 67,228.0 | -0.57% |
| May 26, 2026 | $23.81 | $22.49 | $1.32 | 156,187.0 | -8.45% |
| May 22, 2026 | $25.55 | $24.49 | $1.07 | 304,703.0 | -4.15% |
| May 21, 2026 | $27.92 | $25.86 | $2.06 | 119,120.0 | -4.96% |
| May 20, 2026 | $30.05 | $27.39 | $2.66 | 128,782.0 | -9.27% |
| May 19, 2026 | $31.16 | $29.39 | $1.77 | 215,340.0 | +4.53% |
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) 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 Bear 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 HIBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 High Beta Bear 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 Bear 3 X Etf Stock (HIBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $25.67 | $17.83 | $7.84 | 3,442,506.0 | -10.68% |
| May, 2026 | $31.16 | $20.96 | $10.20 | 2,937,175.0 | -29.56% |
| Apr, 2026 | $49.99 | $29.62 | $20.37 | 2,692,437.0 | -36.65% |
| Mar, 2026 | $55.11 | $4.17 | $50.94 | 56,883,321.0 | +1,029% |
| Feb, 2026 | $4.98 | $3.87 | $1.11 | 112,212,916.0 | -7.54% |
| Jan, 2026 | $4.93 | $4.12 | $0.81 | 44,014,745.0 | -10.52% |
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.88 | $4.62 | $1.26 | 34,295,728.0 | -13.63% |
| Nov, 2025 | $7.50 | $5.43 | $2.07 | 36,564,989.0 | +2.54% |
| Oct, 2025 | $6.85 | $5.27 | $1.58 | 26,472,693.0 | -15.10% |
| Sep, 2025 | $8.07 | $6.08 | $1.99 | 11,956,648.0 | -13.93% |
| Aug, 2025 | $8.99 | $7.20 | $1.79 | 15,442,725.0 | -6.57% |
| Jul, 2025 | $9.72 | $7.58 | $2.15 | 14,620,271.0 | -14.24% |
| Jun, 2025 | $13.35 | $9.31 | $4.04 | 6,455,798.0 | -28.00% |
| May, 2025 | $18.01 | $11.93 | $6.08 | 7,253,773.0 | -29.08% |
| Apr, 2025 | $41.69 | $17.98 | $23.71 | 9,474,858.0 | -27.13% |
| Mar, 2025 | $27.61 | $18.96 | $8.65 | 4,899,262.0 | +28.44% |
| Feb, 2025 | $20.89 | $14.71 | $6.18 | 5,867,793.0 | +14.34% |
| Jan, 2025 | $19.90 | $15.19 | $4.71 | 5,638,010.0 | -9.51% |
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.78 | $15.27 | $4.51 | 3,722,090.0 | +11.68% |
| Nov, 2024 | $20.93 | $15.85 | $5.08 | 3,392,785.0 | -20.44% |
| Oct, 2024 | $21.04 | $17.55 | $3.49 | 3,452,175.0 | +9.55% |
| Sep, 2024 | $27.60 | $18.25 | $9.35 | 3,560,139.0 | -13.73% |
| Aug, 2024 | $32.18 | $21.25 | $10.93 | 6,414,109.0 | +0.32% |
| Jul, 2024 | $25.31 | $20.02 | $5.29 | 4,926,749.0 | -9.45% |
| Jun, 2024 | $27.12 | $23.33 | $3.79 | 2,281,234.0 | -5.16% |
| May, 2024 | $28.45 | $23.56 | $4.89 | 3,655,713.0 | -4.06% |
| Apr, 2024 | $29.30 | $21.75 | $7.55 | 6,579,933.0 | +21.97% |
| Mar, 2024 | $26.23 | $21.87 | $4.36 | 6,050,869.0 | -12.72% |
| Feb, 2024 | $29.98 | $24.90 | $5.08 | 6,974,429.0 | -13.59% |
| Jan, 2024 | $32.39 | $26.95 | $5.44 | 8,796,766.0 | +7.71% |
0.14%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):