Skip to main content
logo
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
10.11
-0.78 (-7.16%)
At close: Jun 24, 2025, 4:00 PM
10.10
-0.01 (-0.10%)
Pre-market: Jun 25, 2025, 4:12 AM EDT

HIBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202510.4210.4210.0810.1110.11-7.16%312,065
Jun 23, 202511.1711.6410.8910.8910.81-2.59%418,848
Jun 20, 202510.9011.3510.8011.1811.100.54%416,937
Jun 18, 202511.2311.2310.8611.1211.04-1.33%192,923
Jun 17, 202511.0811.3110.8011.2711.193.11%273,715
Jun 16, 202511.3811.3810.8410.9310.85-7.29%459,347
Jun 13, 202511.6911.8711.3711.7911.705.74%605,931
Jun 12, 202511.3211.3911.0111.1511.070.27%252,110
Jun 11, 202510.8311.2810.7711.1211.041.09%343,247
Jun 10, 202511.1611.3010.9611.0010.92-2.65%201,672
Jun 9, 202511.3811.3811.0511.3011.22-2.50%258,560
Jun 6, 202511.6511.7011.4211.5911.50-4.61%302,799
Jun 5, 202511.8212.3611.5512.1512.062.27%341,397
Jun 4, 202511.8212.0811.6911.8811.79-0.67%198,426
Jun 3, 202512.6712.8011.9011.9611.87-5.90%427,836
Jun 2, 202513.0513.3512.6712.7112.62-2.75%264,188
May 30, 202512.9013.5512.9013.0712.972.59%368,298
May 29, 202512.2212.9412.2112.7412.650.08%253,433
May 28, 202512.3912.7912.3612.7312.642.58%225,440
May 27, 202512.9213.2312.3512.4112.32-8.95%365,697
May 23, 202514.1714.2213.4913.6313.532.33%331,867
May 22, 202513.4213.6213.0313.3213.22-0.15%417,967
May 21, 202512.6813.4412.4113.3413.248.02%547,063
May 20, 202512.2412.5612.1812.3512.261.98%198,146
May 19, 202512.6412.7012.0512.1112.020.83%451,480
May 16, 202512.2312.4212.0012.0111.92-2.67%367,875
May 15, 202512.4612.7112.1912.3412.251.15%328,893
May 14, 202512.1012.3311.9312.2012.11-0.49%273,802
May 13, 202513.1213.1412.1212.2612.17-7.47%515,933
May 12, 202513.5913.7513.0813.2513.15-16.46%672,638
May 9, 202515.5916.1115.5015.8615.740.13%259,423
May 8, 202516.1816.3515.3315.8415.72-5.04%302,784
May 7, 202517.1517.5116.5916.6816.56-3.36%150,367
May 6, 202517.4517.5516.7417.2617.133.11%228,175
May 5, 202516.9517.0016.3116.7416.621.27%215,858
May 2, 202517.0017.0916.1616.5316.41-8.17%459,045
May 1, 202517.6518.0117.1018.0017.87-2.33%403,539
Apr 30, 202519.7920.2018.3018.4318.290.05%577,893
Apr 29, 202518.7519.0018.1918.4218.28-0.49%157,658
Apr 28, 202518.5819.2717.9818.5118.37-0.38%293,231
Apr 25, 202519.2819.3518.3618.5818.44-2.57%288,413
Apr 24, 202521.4521.4518.9319.0718.93-13.94%487,886
Apr 23, 202521.0822.2719.6922.1622.00-7.82%770,624
Apr 22, 202525.2025.4623.6224.0423.86-9.01%283,502
Apr 21, 202525.5927.3625.4726.4226.228.41%481,909
Apr 17, 202524.0825.0923.8424.3724.19-0.98%216,569
Apr 16, 202524.2925.8123.4524.6124.437.33%278,627
Apr 15, 202522.9823.1821.9722.9322.76-0.78%112,931
Apr 14, 202521.9324.0321.7523.1122.94-3.59%222,866
Apr 11, 202525.5126.5823.6623.9723.79-4.08%336,487