Get the Stockscreener App
27.65
0.51%
0.14
After Hours:
27.73
0.08
+0.29%
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 May 09, 2025, is $27.65.
- Direxion Daily S P 500 High Beta Bull 3 X Shares all-time high stock price is $54.00, occurred on December 09, 2024.
- 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 98.35% to $27.65 now.
- The 52-week high stock price for HIBL is $54.00, representing a 95.30% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for HIBL is $13.94, indicating a -49.58% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $28.22 | $27.15 | $1.07 | 203,551.0 | +0.51% |
| May 08, 2025 | $28.36 | $26.76 | $1.60 | 228,104.0 | +4.76% |
| May 07, 2025 | $26.43 | $25.07 | $1.36 | 181,537.0 | +3.18% |
| May 06, 2025 | $26.07 | $24.89 | $1.18 | 147,360.0 | -2.86% |
| May 05, 2025 | $26.89 | $25.73 | $1.16 | 160,842.0 | -1.58% |
| May 02, 2025 | $27.08 | $25.80 | $1.28 | 394,210.0 | +8.17% |
| May 01, 2025 | $25.67 | $24.55 | $1.12 | 265,891.0 | +2.54% |
| Apr 30, 2025 | $24.15 | $21.67 | $2.48 | 326,438.0 | -0.04% |
| Apr 29, 2025 | $24.29 | $23.17 | $1.12 | 262,256.0 | +0.71% |
| Apr 28, 2025 | $24.50 | $22.79 | $1.71 | 214,271.0 | +0.55% |
| Apr 25, 2025 | $24.01 | $22.79 | $1.22 | 274,460.0 | +2.11% |
| Apr 24, 2025 | $23.27 | $21.05 | $2.22 | 462,664.0 | +13.94% |
| Apr 23, 2025 | $22.30 | $20.24 | $2.06 | 403,734.0 | +8.40% |
| Apr 22, 2025 | $19.14 | $17.92 | $1.22 | 348,579.0 | +8.86% |
| Apr 21, 2025 | $18.02 | $16.58 | $1.44 | 406,501.0 | -8.28% |
| Apr 17, 2025 | $19.25 | $18.30 | $0.9495 | 132,842.0 | +0.53% |
| Apr 16, 2025 | $19.67 | $17.60 | $2.07 | 296,025.0 | -7.09% |
| Apr 15, 2025 | $20.90 | $19.93 | $0.97 | 201,094.0 | +1.10% |
| Apr 14, 2025 | $21.05 | $19.22 | $1.83 | 350,377.0 | +3.00% |
| Apr 11, 2025 | $19.52 | $17.30 | $2.22 | 404,758.0 | +4.88% |
| Apr 10, 2025 | $20.50 | $16.56 | $3.94 | 866,800.0 | -18.79% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.36 | $24.55 | $3.81 | 1,785,046.0 | +15.21% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):