Get the Stockscreener App
22.86
8.45%
-2.11
Pre-market:
22.00
-0.86
-3.76%
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 May 26, 2026, is $22.86.
- 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 639.81% to $22.86 now.
- The 52-week high stock price for HIBS is $55.11, representing a 141.08% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for HIBS is $3.87, indicating a -83.07% 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $29.85 | $27.08 | $2.77 | 457,604.0 | +5.59% |
| May 15, 2026 | $27.75 | $26.80 | $0.95 | 101,328.0 | +6.54% |
| May 14, 2026 | $26.30 | $25.40 | $0.90 | 155,010.0 | -2.02% |
| May 13, 2026 | $27.06 | $25.76 | $1.30 | 76,607.0 | +0.16% |
| May 12, 2026 | $27.53 | $25.90 | $1.63 | 197,836.0 | +4.33% |
| May 11, 2026 | $25.56 | $24.94 | $0.62 | 86,614.0 | -1.45% |
| May 08, 2026 | $26.64 | $25.45 | $1.19 | 119,096.0 | -6.26% |
| May 07, 2026 | $27.45 | $25.75 | $1.70 | 146,786.0 | +4.54% |
| May 06, 2026 | $27.32 | $25.88 | $1.44 | 123,781.0 | -6.55% |
| May 05, 2026 | $28.65 | $27.64 | $1.01 | 96,896.0 | -5.25% |
| May 04, 2026 | $29.80 | $28.45 | $1.35 | 70,753.0 | -0.07% |
| May 01, 2026 | $29.83 | $29.06 | $0.7675 | 91,627.0 | -1.61% |
| Apr 30, 2026 | $31.73 | $29.76 | $1.97 | 96,548.0 | -6.49% |
| Apr 29, 2026 | $32.43 | $31.40 | $1.03 | 61,032.0 | -0.53% |
| Apr 28, 2026 | $32.74 | $31.10 | $1.64 | 86,308.0 | +6.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $31.16 | $22.49 | $8.67 | 2,804,257.0 | -23.39% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):