Get the Stockscreener App
21.29
10.65%
2.05
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 October 16, 2026, is $21.29.
- Direxion Daily S P 500 High Beta Bear 3 X Etf all-time high stock price is $1,015.36, occurred on May 05, 2022.
- The lowest Direxion Daily S P 500 High Beta Bear 3 X Etf stock price recorded was $15.00 on October 06, 2026. Since then, Direxion Daily S P 500 High Beta Bear 3 X Etf's stock price has risen over 41.93% to $21.29 now.
- The 52-week high stock price for HIBS is $74.95, representing a 252.04% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for HIBS is $15.00, indicating a -29.54% decrease from the current share price, occurred on October 06, 2026.
- The closing price of Direxion Daily S P 500 High Beta Bear 3 X Etf (HIBS) stock in the beginning of 2025 was $190.50. The stock closed the year at $50.40, a loss of over -73.54% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $21.49 | $19.55 | $1.94 | 297,720.0 | +10.65% |
| Oct 15, 2026 | $21.50 | $19.21 | $2.29 | 718,973.0 | -0.62% |
| Oct 14, 2026 | $19.58 | $18.04 | $1.54 | 729,976.0 | +12.43% |
| Oct 13, 2026 | $18.04 | $17.22 | $0.8194 | 160,112.0 | +1.29% |
| Oct 12, 2026 | $17.12 | $16.26 | $0.86 | 111,892.0 | +6.05% |
| Oct 09, 2026 | $16.66 | $15.99 | $0.67 | 163,315.0 | -3.95% |
| Oct 08, 2026 | $17.14 | $16.02 | $1.12 | 158,567.0 | +6.10% |
| Oct 07, 2026 | $16.18 | $15.66 | $0.519 | 136,431.0 | +3.35% |
| Oct 06, 2026 | $15.32 | $15.00 | $0.32 | 77,036.0 | -2.50% |
| Oct 05, 2026 | $15.95 | $15.49 | $0.46 | 107,114.0 | -1.27% |
| Oct 02, 2026 | $16.01 | $15.61 | $0.405 | 282,123.0 | -3.77% |
| Oct 01, 2026 | $17.41 | $16.24 | $1.17 | 128,195.0 | -4.20% |
| Sep 30, 2026 | $17.22 | $16.58 | $0.6389 | 132,822.0 | +2.39% |
| Sep 29, 2026 | $17.13 | $16.50 | $0.6271 | 200,575.0 | -3.12% |
| Sep 28, 2026 | $17.78 | $16.84 | $0.945 | 136,818.0 | +5.62% |
| Sep 25, 2026 | $16.86 | $16.20 | $0.66 | 201,986.0 | -4.04% |
| Sep 24, 2026 | $17.52 | $16.74 | $0.78 | 138,045.0 | +1.31% |
| Sep 23, 2026 | $17.05 | $16.42 | $0.6295 | 346,380.0 | +3.25% |
| Sep 22, 2026 | $17.00 | $16.23 | $0.77 | 139,470.0 | -5.23% |
| Sep 21, 2026 | $18.07 | $17.00 | $1.07 | 319,050.0 | -8.07% |
| Sep 18, 2026 | $19.47 | $18.72 | $0.7499 | 81,095.0 | -3.95% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $21.50 | $15.00 | $6.50 | 3,071,454.0 | +24.14% |
| Sep, 2026 | $21.74 | $16.20 | $5.54 | 4,948,747.0 | -11.78% |
| 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 | $40.92 | $14.19 | 7,772,743.0 | +12.95% |
| Feb, 2026 | $49.80 | $38.70 | $11.10 | 11,221,292.0 | -7.54% |
| Jan, 2026 | $49.30 | $41.20 | $8.10 | 4,401,476.0 | -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 | $58.80 | $46.15 | $12.65 | 3,429,572.0 | -13.63% |
| Nov, 2025 | $74.95 | $54.30 | $20.65 | 3,656,499.0 | +2.54% |
| Oct, 2025 | $68.50 | $52.70 | $15.80 | 2,647,268.0 | -15.10% |
| Sep, 2025 | $80.70 | $60.80 | $19.90 | 1,195,668.0 | -13.93% |
| Aug, 2025 | $89.90 | $72.00 | $17.90 | 1,544,275.0 | -6.57% |
| Jul, 2025 | $97.20 | $75.75 | $21.45 | 1,462,027.0 | -14.24% |
| Jun, 2025 | $133.5 | $93.10 | $40.40 | 645,580.0 | -28.00% |
| May, 2025 | $180.1 | $119.3 | $60.80 | 725,377.0 | -29.08% |
| Apr, 2025 | $416.9 | $179.8 | $237.1 | 947,486.0 | -27.13% |
| Mar, 2025 | $276.1 | $189.6 | $86.50 | 489,927.0 | +28.44% |
| Feb, 2025 | $208.9 | $147.1 | $61.80 | 586,781.0 | +14.34% |
| Jan, 2025 | $199.0 | $151.8 | $47.15 | 563,800.0 | -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 | $197.8 | $152.7 | $45.10 | 372,208.0 | +11.68% |
| Nov, 2024 | $209.3 | $158.5 | $50.80 | 339,278.0 | -20.44% |
| Oct, 2024 | $210.4 | $175.5 | $34.87 | 345,220.0 | +9.55% |
| Sep, 2024 | $276.0 | $182.5 | $93.50 | 356,014.0 | -13.73% |
| Aug, 2024 | $321.8 | $212.5 | $109.3 | 641,414.0 | +0.32% |
| Jul, 2024 | $253.1 | $200.2 | $52.90 | 492,676.0 | -9.45% |
| Jun, 2024 | $271.2 | $233.3 | $37.91 | 228,125.0 | -5.16% |
| May, 2024 | $284.5 | $235.6 | $48.90 | 365,569.0 | -4.06% |
| Apr, 2024 | $293.0 | $217.5 | $75.50 | 657,994.0 | +21.97% |
| Mar, 2024 | $262.3 | $218.7 | $43.60 | 605,084.0 | -12.72% |
| Feb, 2024 | $299.8 | $249.0 | $50.80 | 697,441.0 | -13.59% |
| Jan, 2024 | $323.9 | $269.5 | $54.40 | 879,677.0 | +7.71% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):