Direxion Daily S&P 500 High Beta Bull 3X ETF (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
85.55
-5.45 (-5.99%)
At close: Apr 28, 2026, 4:00 PM EDT
85.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 88.42 | 83.33 | 85.55 | 85.55 | -5.99% | 109,222 |
| Apr 27, 2026 | 92.14 | 92.56 | 88.96 | 91.00 | 91.00 | -1.18% | 52,332 |
| Apr 24, 2026 | 90.44 | 92.50 | 89.07 | 92.09 | 92.09 | 4.52% | 77,853 |
| Apr 23, 2026 | 89.73 | 90.53 | 84.69 | 88.11 | 88.11 | -2.40% | 78,887 |
| Apr 22, 2026 | 91.10 | 91.10 | 89.17 | 90.28 | 90.28 | 3.02% | 53,731 |
| Apr 21, 2026 | 88.94 | 91.35 | 86.68 | 87.63 | 87.63 | -0.84% | 103,613 |
| Apr 20, 2026 | 85.52 | 88.45 | 85.52 | 88.37 | 88.37 | 1.96% | 73,541 |
| Apr 17, 2026 | 85.68 | 88.88 | 85.35 | 86.67 | 86.67 | 5.45% | 82,654 |
| Apr 16, 2026 | 80.78 | 82.41 | 79.81 | 82.19 | 82.19 | 2.74% | 84,454 |
| Apr 15, 2026 | 78.37 | 80.07 | 77.45 | 80.00 | 80.00 | 3.04% | 62,681 |
| Apr 14, 2026 | 76.10 | 77.99 | 75.60 | 77.64 | 77.64 | 4.59% | 79,373 |
| Apr 13, 2026 | 68.28 | 74.23 | 68.00 | 74.23 | 74.23 | 6.84% | 94,805 |
| Apr 10, 2026 | 69.81 | 70.12 | 68.95 | 69.48 | 69.48 | 0.40% | 37,597 |
| Apr 9, 2026 | 69.01 | 69.69 | 67.00 | 69.20 | 69.20 | -0.33% | 61,866 |
| Apr 8, 2026 | 70.66 | 72.29 | 68.20 | 69.43 | 69.43 | 11.44% | 127,702 |
| Apr 7, 2026 | 60.86 | 62.39 | 59.25 | 62.30 | 62.30 | 0.32% | 81,269 |
| Apr 6, 2026 | 61.34 | 62.50 | 60.58 | 62.10 | 62.10 | 1.80% | 56,981 |
| Apr 2, 2026 | 57.03 | 62.73 | 56.00 | 61.00 | 61.00 | -1.04% | 129,345 |
| Apr 1, 2026 | 61.20 | 63.35 | 61.00 | 61.64 | 61.64 | 3.15% | 196,238 |
| Mar 31, 2026 | 55.01 | 60.04 | 54.75 | 59.76 | 59.76 | 12.39% | 154,868 |
| Mar 30, 2026 | 58.00 | 58.50 | 51.92 | 53.17 | 53.17 | -5.64% | 80,009 |
| Mar 27, 2026 | 58.74 | 58.79 | 55.69 | 56.35 | 56.35 | -6.22% | 91,415 |
| Mar 26, 2026 | 62.80 | 64.31 | 59.83 | 60.09 | 60.09 | -8.26% | 84,842 |
| Mar 25, 2026 | 65.92 | 67.54 | 64.47 | 65.50 | 65.50 | 2.41% | 79,171 |
| Mar 24, 2026 | 61.92 | 64.67 | 60.76 | 63.96 | 63.96 | 0.95% | 83,307 |
| Mar 23, 2026 | 63.09 | 66.56 | 62.78 | 63.36 | 63.36 | 5.60% | 120,800 |
| Mar 20, 2026 | 63.86 | 63.86 | 57.84 | 60.00 | 60.00 | -7.62% | 157,780 |
| Mar 19, 2026 | 61.50 | 66.17 | 60.50 | 64.95 | 64.95 | 1.29% | 69,108 |
| Mar 18, 2026 | 65.00 | 66.86 | 64.00 | 64.12 | 64.12 | -3.14% | 52,112 |
| Mar 17, 2026 | 66.00 | 67.19 | 65.46 | 66.20 | 66.20 | 3.89% | 60,108 |
| Mar 16, 2026 | 63.45 | 65.00 | 63.21 | 63.72 | 63.72 | 4.53% | 53,002 |
| Mar 13, 2026 | 62.62 | 64.15 | 60.50 | 60.96 | 60.96 | -0.39% | 45,021 |
| Mar 12, 2026 | 64.10 | 64.64 | 61.03 | 61.20 | 61.20 | -7.85% | 82,095 |
| Mar 11, 2026 | 66.73 | 68.00 | 64.82 | 66.41 | 66.41 | -0.24% | 61,981 |
| Mar 10, 2026 | 68.33 | 69.77 | 65.69 | 66.57 | 66.57 | -2.05% | 74,377 |
| Mar 9, 2026 | 61.68 | 68.20 | 59.25 | 67.96 | 67.96 | 4.96% | 139,886 |
| Mar 6, 2026 | 66.48 | 67.00 | 63.76 | 64.75 | 64.75 | -8.62% | 149,755 |
| Mar 5, 2026 | 71.05 | 73.89 | 68.00 | 70.86 | 70.86 | -1.13% | 76,603 |
| Mar 4, 2026 | 70.28 | 72.50 | 69.65 | 71.67 | 71.67 | 5.37% | 51,088 |
| Mar 3, 2026 | 66.11 | 69.40 | 62.07 | 68.02 | 68.02 | -6.42% | 183,250 |
| Mar 2, 2026 | 68.28 | 72.99 | 67.64 | 72.69 | 72.69 | -0.97% | 111,681 |
| Feb 27, 2026 | 73.04 | 73.72 | 71.42 | 73.40 | 73.40 | -4.35% | 83,355 |
| Feb 26, 2026 | 76.60 | 77.09 | 73.04 | 76.74 | 76.74 | -0.20% | 76,350 |
| Feb 25, 2026 | 75.66 | 77.44 | 75.13 | 76.89 | 76.89 | 4.64% | 60,965 |
| Feb 24, 2026 | 70.17 | 74.11 | 69.66 | 73.48 | 73.48 | 5.85% | 68,787 |
| Feb 23, 2026 | 73.83 | 74.20 | 68.00 | 69.42 | 69.42 | -8.93% | 145,701 |
| Feb 20, 2026 | 72.97 | 77.36 | 72.87 | 76.23 | 76.23 | 2.54% | 96,389 |
| Feb 19, 2026 | 74.07 | 74.34 | 72.30 | 74.34 | 74.34 | -2.49% | 61,636 |
| Feb 18, 2026 | 74.67 | 77.80 | 74.31 | 76.24 | 76.24 | 3.04% | 53,544 |
| Feb 17, 2026 | 72.01 | 74.72 | 70.80 | 73.99 | 73.99 | 1.05% | 46,196 |