Get the Stockscreener App
18.57
5.16%
-1.01
After Hours:
19.00
0.43
+2.32%
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 September 04, 2026, is $18.57.
- 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 500.97% to $18.57 now.
- The 52-week high stock price for HIBS is $55.11, representing a 196.77% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for HIBS is $3.87, indicating a -79.16% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $19.38 | $18.57 | $0.81 | 101,810.0 | -5.16% |
| Sep 03, 2026 | $20.65 | $19.47 | $1.18 | 147,927.0 | -3.26% |
| Sep 02, 2026 | $20.88 | $20.16 | $0.7299 | 60,434.0 | -2.22% |
| Sep 01, 2026 | $21.02 | $20.18 | $0.8383 | 384,379.0 | +6.48% |
| Aug 31, 2026 | $19.81 | $19.42 | $0.3947 | 103,320.0 | -0.61% |
| Aug 28, 2026 | $19.58 | $18.28 | $1.30 | 183,073.0 | +6.83% |
| Aug 27, 2026 | $18.53 | $17.85 | $0.68 | 81,847.0 | -0.92% |
| Aug 26, 2026 | $18.83 | $18.40 | $0.43 | 88,445.0 | -1.44% |
| Aug 25, 2026 | $19.29 | $18.75 | $0.54 | 92,903.0 | -4.97% |
| Aug 24, 2026 | $20.20 | $19.17 | $1.03 | 134,650.0 | +6.02% |
| Aug 21, 2026 | $18.91 | $18.55 | $0.3552 | 90,806.0 | -4.61% |
| Aug 20, 2026 | $19.67 | $19.04 | $0.6339 | 398,065.0 | +4.67% |
| Aug 19, 2026 | $19.23 | $18.21 | $1.02 | 163,592.0 | -4.75% |
| Aug 18, 2026 | $19.57 | $18.53 | $1.04 | 294,025.0 | +10.44% |
| Aug 17, 2026 | $17.72 | $17.32 | $0.40 | 164,554.0 | +0.28% |
| Aug 14, 2026 | $17.92 | $17.39 | $0.529 | 112,287.0 | -0.67% |
| Aug 13, 2026 | $18.05 | $17.41 | $0.64 | 112,864.0 | -2.63% |
| Aug 12, 2026 | $18.63 | $17.92 | $0.7101 | 135,521.0 | -4.99% |
| Aug 11, 2026 | $19.40 | $18.92 | $0.48 | 38,830.0 | -1.56% |
| Aug 10, 2026 | $19.55 | $19.01 | $0.545 | 50,191.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $21.02 | $18.57 | $2.45 | 796,360.0 | -4.48% |
| Aug, 2026 | $23.23 | $17.32 | $5.91 | 3,139,642.0 | -15.11% |
| Jul, 2026 | $26.04 | $17.75 | $8.29 | 5,368,642.0 | +31.61% |
| Jun, 2026 | $25.67 | $17.12 | $8.55 | 5,181,698.0 | -17.22% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):