Skip to main content
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
25.57
+0.16 (0.63%)
At close: Mar 11, 2025, 4:00 PM
25.66
+0.09 (0.35%)
After-hours: Mar 11, 2025, 7:46 PM EST

HIBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202525.5326.7324.4125.5725.570.63%237,851
Mar 10, 202524.1826.1823.9025.4125.4111.79%414,117
Mar 7, 202523.7924.9822.4922.7322.73-2.78%342,237
Mar 6, 202522.6623.6721.8223.3823.3810.18%348,262
Mar 5, 202522.2022.8921.0721.2221.22-5.86%193,240
Mar 4, 202522.4524.1021.0622.5422.543.97%519,890
Mar 3, 202519.0922.1718.9621.6821.6810.11%435,218
Feb 28, 202520.4420.8919.5719.6919.69-2.33%450,672
Feb 27, 202517.8620.1817.8120.1620.1611.50%706,311
Feb 26, 202518.2318.4317.3818.0818.08-5.09%323,282
Feb 25, 202518.3019.5018.2919.0519.054.84%589,308
Feb 24, 202517.2518.5117.2318.1718.174.91%515,688
Feb 21, 202515.5117.4715.5017.3217.3210.46%724,102
Feb 20, 202515.3616.1815.3315.6815.683.23%341,322
Feb 19, 202515.3415.5714.7115.1915.19-216,607
Feb 18, 202515.7315.7315.1915.1915.19-5.30%393,690
Feb 14, 202516.4016.4016.0416.0416.04-2.67%143,319
Feb 13, 202516.9117.0516.4616.4816.48-3.63%202,837
Feb 12, 202517.5817.6817.0117.1017.100.35%148,073
Feb 11, 202516.9917.1716.6717.0417.043.59%101,562
Feb 10, 202516.7216.8816.4516.4516.45-4.36%86,808
Feb 7, 202516.6417.3216.3117.2017.201.90%209,879
Feb 6, 202517.0217.2716.6716.8816.88-1.17%74,974
Feb 5, 202517.3317.7016.9617.0817.08-1.61%93,565
Feb 4, 202517.6217.7117.3017.3617.36-3.77%160,270
Feb 3, 202518.5118.8017.6518.0418.044.76%399,981
Jan 31, 202516.6617.2516.1317.2217.223.24%293,639
Jan 30, 202517.0017.1016.4516.6816.68-4.47%250,610
Jan 29, 202517.2417.7317.0717.4617.461.16%158,523
Jan 28, 202517.4518.2517.1817.2617.26-2.43%378,376
Jan 27, 202517.1618.1716.9717.6917.6912.75%792,072
Jan 24, 202515.2515.7515.2515.6915.692.55%244,470
Jan 23, 202515.7415.9115.3015.3015.30-0.97%169,283
Jan 22, 202515.4615.5015.1915.4515.45-3.26%325,905
Jan 21, 202516.2216.5315.8315.9715.97-4.66%309,154
Jan 17, 202516.7316.9116.5616.7516.75-3.85%119,076
Jan 16, 202517.1917.6116.9917.4217.42-1.02%128,891
Jan 15, 202517.2717.6817.1517.6017.60-4.81%221,715
Jan 14, 202518.4819.0418.1718.4918.49-2.53%245,594
Jan 13, 202519.6919.9018.9718.9718.971.01%252,255
Jan 10, 202518.5119.0518.3518.7818.784.22%283,808
Jan 8, 202517.8718.5417.8518.0218.022.33%345,651
Jan 7, 202516.7017.8416.6517.6117.614.08%291,614
Jan 6, 202517.0617.0916.3616.9216.92-4.62%259,021
Jan 3, 202518.6718.8217.7317.7417.74-6.88%248,376
Jan 2, 202518.4919.4618.2619.0519.050.11%324,219
Dec 31, 202418.5919.2418.4019.0319.032.04%238,505
Dec 30, 202418.7519.3418.3718.6518.653.90%255,337
Dec 27, 202417.6718.3217.5017.9517.954.18%213,900
Dec 26, 202417.3617.5217.0317.2317.230.29%119,281