loading

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History

The historical daily chart and data for Direxion Daily S P 500 High Beta Bear 3 X Shares stock (HIBS), adjusted for splits and dividends, show that the latest closing stock price as of September 26, 2025, is $6.675.
  • Direxion Daily S P 500 High Beta Bear 3 X Shares all-time high stock price is $63.18, occurred on October 30, 2023.
  • The lowest Direxion Daily S P 500 High Beta Bear 3 X Shares stock price recorded was $3.09 on July 31, 2023. Since then, Direxion Daily S P 500 High Beta Bear 3 X Shares's stock price has risen over 116.02% to $6.675 now.
  • The 52-week high stock price for HIBS is $41.69, representing a 524.57% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for HIBS is $6.08, indicating a -8.91% decrease from the current share price, occurred on September 23, 2025.
  • The closing price of Direxion Daily S P 500 High Beta Bear 3 X Shares (HIBS) stock in the beginning of 2024 was $8.65. The stock closed the year at $9.86, a gain of over 13.99% for the year.
The table below shows more information about HIBS historical price data:
Date High Low High - Low Volume % Change
Sep 26, 2025 $6.70 $6.66 $0.04 27,223.0 -0.15%
Sep 25, 2025 $6.90 $6.62 $0.28 698,537.0 +3.24%
Sep 24, 2025 $6.54 $6.28 $0.26 516,295.0 +2.37%
Sep 23, 2025 $6.38 $6.08 $0.295 715,313.0 +0.32%
Sep 22, 2025 $6.50 $6.28 $0.22 441,399.0 -1.86%
Sep 19, 2025 $6.58 $6.37 $0.2065 573,843.0 +0.47%
Sep 18, 2025 $6.64 $6.35 $0.2878 743,519.0 -6.70%
Sep 17, 2025 $7.12 $6.63 $0.49 665,831.0 +0.00%
Sep 16, 2025 $6.99 $6.79 $0.195 248,811.0 +0.44%
Sep 15, 2025 $6.96 $6.76 $0.195 330,066.0 -2.70%
Sep 12, 2025 $7.04 $6.90 $0.145 388,986.0 +1.30%
Sep 11, 2025 $7.19 $6.88 $0.31 636,493.0 -4.67%
Sep 10, 2025 $7.36 $7.16 $0.20 433,655.0 -2.15%
Sep 09, 2025 $7.55 $7.41 $0.145 297,908.0 +0.27%
Sep 08, 2025 $7.54 $7.35 $0.1842 443,420.0 -0.80%
Sep 05, 2025 $7.74 $7.27 $0.47 719,659.0 -0.80%
Sep 04, 2025 $7.88 $7.52 $0.36 608,118.0 -3.46%
Sep 03, 2025 $7.96 $7.66 $0.305 500,190.0 +0.51%
Sep 02, 2025 $8.07 $7.75 $0.315 1,122,275.0 +3.05%
Aug 29, 2025 $7.58 $7.31 $0.27 440,106.0 +4.43%
Aug 28, 2025 $7.34 $7.20 $0.14 400,977.0 -2.04%
Aug 27, 2025 $7.53 $7.34 $0.19 207,461.0 -1.73%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) 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 Bear 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 HIBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 High Beta Bear 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 Bear 3 X Shares Stock (HIBS) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $8.07 $6.08 $1.99 10,111,541.0 -11.27%
Aug, 2025 $8.99 $7.20 $1.79 15,442,725.0 -6.57%
Jul, 2025 $9.72 $7.58 $2.15 14,620,271.0 -14.24%
Jun, 2025 $13.35 $9.31 $4.04 6,455,798.0 -28.00%
May, 2025 $18.01 $11.93 $6.08 7,253,773.0 -29.08%
Apr, 2025 $41.69 $17.98 $23.71 9,474,858.0 -27.13%
Mar, 2025 $27.61 $18.96 $8.65 4,899,262.0 +28.44%
Feb, 2025 $20.89 $14.71 $6.18 5,867,793.0 +14.34%
Jan, 2025 $19.90 $15.19 $4.71 5,638,010.0 -9.51%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.78 $15.27 $4.51 3,722,090.0 +11.68%
Nov, 2024 $20.93 $15.85 $5.08 3,392,785.0 -20.44%
Oct, 2024 $21.04 $17.55 $3.49 3,452,175.0 +9.55%
Sep, 2024 $27.60 $18.25 $9.35 3,560,139.0 -13.73%
Aug, 2024 $32.18 $21.25 $10.93 6,414,109.0 +0.32%
Jul, 2024 $25.31 $20.02 $5.29 4,926,749.0 -9.45%
Jun, 2024 $27.12 $23.33 $3.79 2,281,234.0 -5.16%
May, 2024 $28.45 $23.56 $4.89 3,655,713.0 -4.06%
Apr, 2024 $29.30 $21.75 $7.55 6,579,933.0 +21.97%
Mar, 2024 $26.23 $21.87 $4.36 6,050,869.0 -12.72%
Feb, 2024 $29.98 $24.90 $5.08 6,974,429.0 -13.59%
Jan, 2024 $32.39 $26.95 $5.44 8,796,766.0 +7.71%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.45 $26.16 $14.29 3,523,155.0 -32.28%
Nov, 2023 $62.70 $38.65 $24.05 2,751,560.0 -33.40%
Oct, 2023 $63.18 $44.78 $18.40 3,910,211.0 +29.54%
Sep, 2023 $50.02 $35.87 $14.15 2,798,320.0 +25.49%
Aug, 2023 $41.17 $3.17 $38.00 57,468,195.0 +1,086%
Jul, 2023 $3.98 $3.09 $0.89 34,410,072.0 -14.52%
Jun, 2023 $5.18 $3.61 $1.57 50,912,859.0 -28.29%
May, 2023 $6.19 $4.66 $1.53 49,090,331.0 -7.45%
Apr, 2023 $6.15 $4.93 $1.22 53,964,003.0 +11.79%
Mar, 2023 $6.32 $4.90 $1.42 43,270,118.0 +0.00%
exchange_traded_fund VTV
$185.77
price down icon 0.03%
exchange_traded_fund VUG
$475.09
price up icon 0.04%
exchange_traded_fund IJH
$64.81
price down icon 0.26%
exchange_traded_fund EFA
$92.36
price down icon 0.25%
exchange_traded_fund IWF
$463.43
price up icon 0.00%
exchange_traded_fund QQQ
$593.82
price down icon 0.05%
Cap:     |  Volume (24h):