Get the Stockscreener App
61.45
3.40%
2.02
After Hours:
61.46
0.010
+0.02%
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History
The historical daily chart and data for Direxion Daily S P 500 High Beta Bull 3 X Shares stock (HIBL), adjusted for splits and dividends, show that the latest closing stock price as of November 28, 2025, is $61.45.
- Direxion Daily S P 500 High Beta Bull 3 X Shares all-time high stock price is $69.15, occurred on October 29, 2025.
- The lowest Direxion Daily S P 500 High Beta Bull 3 X Shares stock price recorded was $13.94 on April 07, 2025. Since then, Direxion Daily S P 500 High Beta Bull 3 X Shares's stock price has risen over 340.82% to $61.45 now.
- The 52-week high stock price for HIBL is $69.15, representing a 12.53% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for HIBL is $13.94, indicating a -77.31% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Direxion Daily S P 500 High Beta Bull 3 X Shares (HIBL) stock in the beginning of 2024 was $50.05. The stock closed the year at $43.15, a loss of over -13.79% for the year.
The table below shows more information about HIBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $61.67 | $60.20 | $1.47 | 93,283.0 | +3.40% |
| Nov 26, 2025 | $60.65 | $57.66 | $2.99 | 92,710.0 | +4.70% |
| Nov 25, 2025 | $57.13 | $52.54 | $4.59 | 89,067.0 | +4.40% |
| Nov 24, 2025 | $55.03 | $52.14 | $2.89 | 64,056.0 | +6.01% |
| Nov 21, 2025 | $52.32 | $46.94 | $5.38 | 156,545.0 | +5.32% |
| Nov 20, 2025 | $57.68 | $48.42 | $9.26 | 189,071.0 | -10.08% |
| Nov 19, 2025 | $55.50 | $52.62 | $2.88 | 102,235.0 | +1.82% |
| Nov 18, 2025 | $54.70 | $51.21 | $3.49 | 166,084.0 | -1.83% |
| Nov 17, 2025 | $58.58 | $52.86 | $5.73 | 113,436.0 | -6.54% |
| Nov 14, 2025 | $60.05 | $54.28 | $5.77 | 121,809.0 | -0.70% |
| Nov 13, 2025 | $63.02 | $57.34 | $5.68 | 137,643.0 | -8.32% |
| Nov 12, 2025 | $65.21 | $63.50 | $1.71 | 63,117.0 | +1.63% |
| Nov 11, 2025 | $63.75 | $62.08 | $1.67 | 43,460.0 | -2.64% |
| Nov 10, 2025 | $65.20 | $62.12 | $3.08 | 98,764.0 | +4.94% |
| Nov 07, 2025 | $61.36 | $56.42 | $4.94 | 160,720.0 | +0.99% |
| Nov 06, 2025 | $64.06 | $59.61 | $4.45 | 134,607.0 | -4.18% |
| Nov 05, 2025 | $64.61 | $60.29 | $4.32 | 86,070.0 | +5.35% |
| Nov 04, 2025 | $63.44 | $60.04 | $3.40 | 85,773.0 | -9.44% |
| Nov 03, 2025 | $67.39 | $64.49 | $2.90 | 51,895.0 | +0.18% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) 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 Bull 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 High Beta Bull 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $67.39 | $46.94 | $20.45 | 2,143,628.0 | -7.33% |
| Oct, 2025 | $69.15 | $54.44 | $14.72 | 1,746,368.0 | +12.39% |
| Sep, 2025 | $62.94 | $48.04 | $14.90 | 1,535,643.0 | +14.05% |
| Aug, 2025 | $54.20 | $43.93 | $10.27 | 2,009,710.0 | +4.04% |
| Jul, 2025 | $52.95 | $41.55 | $11.40 | 2,710,831.0 | +15.71% |
| Jun, 2025 | $43.33 | $31.31 | $12.02 | 2,580,188.0 | +34.49% |
| May, 2025 | $35.45 | $24.55 | $10.90 | 4,441,435.0 | +33.12% |
| Apr, 2025 | $29.00 | $13.94 | $15.06 | 9,563,445.0 | -9.60% |
| Mar, 2025 | $38.85 | $23.93 | $14.92 | 3,010,494.0 | -29.50% |
| Feb, 2025 | $51.70 | $35.42 | $16.27 | 1,441,802.0 | -15.98% |
| Jan, 2025 | $51.50 | $39.53 | $11.97 | 1,175,521.0 | +6.69% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.00 | $40.95 | $13.05 | 3,845,746.0 | -14.07% |
| Nov, 2024 | $52.15 | $40.52 | $11.63 | 1,159,753.0 | +22.03% |
| Oct, 2024 | $49.00 | $40.28 | $8.72 | 1,272,948.0 | -10.13% |
| Sep, 2024 | $47.00 | $32.23 | $14.77 | 2,134,957.0 | +10.13% |
| Aug, 2024 | $44.66 | $29.00 | $15.66 | 2,511,990.0 | -7.62% |
| Jul, 2024 | $50.56 | $39.10 | $11.46 | 1,461,709.0 | +6.36% |
| Jun, 2024 | $44.02 | $38.33 | $5.69 | 841,778.0 | +3.37% |
| May, 2024 | $44.31 | $36.77 | $7.54 | 1,691,540.0 | +3.15% |
| Apr, 2024 | $49.54 | $36.00 | $13.54 | 1,816,610.0 | -20.21% |
| Mar, 2024 | $49.20 | $41.81 | $7.39 | 1,336,947.0 | +11.44% |
| Feb, 2024 | $45.14 | $37.76 | $7.38 | 2,262,510.0 | +13.50% |
| Jan, 2024 | $42.01 | $35.07 | $6.94 | 3,405,232.0 | -8.91% |
Direxion Daily S P 500 High Beta Bull 3 X Shares Stock (HIBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.10 | $30.06 | $14.04 | 4,048,109.0 | +40.61% |
| Nov, 2023 | $31.32 | $20.05 | $11.27 | 4,347,420.0 | +44.07% |
| Oct, 2023 | $28.78 | $20.00 | $8.78 | 5,255,043.0 | -25.22% |
| Sep, 2023 | $37.22 | $26.05 | $11.16 | 1,829,533.0 | -22.44% |
| Aug, 2023 | $43.25 | $30.57 | $12.68 | 2,670,020.0 | -17.97% |
| Jul, 2023 | $44.36 | $34.80 | $9.56 | 2,260,218.0 | +15.83% |
| Jun, 2023 | $38.53 | $27.77 | $10.76 | 3,168,899.0 | +34.98% |
| May, 2023 | $30.74 | $23.84 | $6.90 | 3,734,141.0 | +5.06% |
| Apr, 2023 | $30.64 | $24.20 | $6.44 | 2,702,708.0 | -12.82% |
| Mar, 2023 | $30.94 | $24.69 | $6.25 | 3,477,521.0 | +0.00% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):