Get the Stockscreener App
35.56
4.82%
-1.80
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) Price History
The historical daily chart and data for Direxion Daily S P 500 High Beta Bear 3 X Etf stock (HIBS), adjusted for splits and dividends, show that the latest closing stock price as of April 14, 2026, is $35.56.
- Direxion Daily S P 500 High Beta Bear 3 X Etf 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 Etf stock price recorded was $3.09 on July 31, 2023. Since then, Direxion Daily S P 500 High Beta Bear 3 X Etf's stock price has risen over 1,051% to $35.56 now.
- The 52-week high stock price for HIBS is $55.11, representing a 54.98% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for HIBS is $3.87, indicating a -89.12% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Direxion Daily S P 500 High Beta Bear 3 X Etf (HIBS) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $36.74 | $35.49 | $1.25 | 98,389.0 | -4.82% |
| Apr 13, 2026 | $40.79 | $37.36 | $3.43 | 150,131.0 | -7.00% |
| Apr 10, 2026 | $40.50 | $39.70 | $0.80 | 84,693.0 | -0.22% |
| Apr 09, 2026 | $41.49 | $39.81 | $1.68 | 68,864.0 | +0.65% |
| Apr 08, 2026 | $41.03 | $38.05 | $2.98 | 173,484.0 | -11.56% |
| Apr 07, 2026 | $47.64 | $45.23 | $2.41 | 143,898.0 | -0.46% |
| Apr 06, 2026 | $46.55 | $45.09 | $1.46 | 81,994.0 | -1.96% |
| Apr 02, 2026 | $49.99 | $45.00 | $4.99 | 208,296.0 | +1.36% |
| Apr 01, 2026 | $46.24 | $44.49 | $1.75 | 169,572.0 | -2.91% |
| Mar 31, 2026 | $52.19 | $47.03 | $5.16 | 222,447.0 | -13.00% |
| Mar 30, 2026 | $55.11 | $49.00 | $6.11 | 141,281.0 | +5.89% |
| Mar 27, 2026 | $51.63 | $49.10 | $2.53 | 162,406.0 | +6.34% |
| Mar 26, 2026 | $48.20 | $45.16 | $3.05 | 126,016.0 | +8.48% |
| Mar 25, 2026 | $45.44 | $42.85 | $2.59 | 83,844.0 | -2.87% |
| Mar 24, 2026 | $47.93 | $45.01 | $2.92 | 80,374.0 | -2.02% |
| Mar 23, 2026 | $47.00 | $43.70 | $3.30 | 171,926.0 | -6.15% |
| Mar 20, 2026 | $50.75 | $46.43 | $4.32 | 145,476.0 | +8.60% |
| Mar 19, 2026 | $48.90 | $44.83 | $4.07 | 156,078.0 | -1.49% |
| Mar 18, 2026 | $46.38 | $44.42 | $1.96 | 73,922.0 | +3.16% |
| Mar 17, 2026 | $46.00 | $44.20 | $1.80 | 96,875.0 | -3.95% |
Direxion Daily S P 500 High Beta Bear 3 X Etf 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 Etf 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 Etf 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 Etf Stock (HIBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $49.99 | $35.49 | $14.50 | 1,277,710.0 | -24.50% |
| Mar, 2026 | $55.11 | $4.17 | $50.94 | 56,883,321.0 | +1,029% |
| Feb, 2026 | $4.98 | $3.87 | $1.11 | 112,212,916.0 | -7.54% |
| Jan, 2026 | $4.93 | $4.12 | $0.81 | 44,014,745.0 | -10.52% |
Direxion Daily S P 500 High Beta Bear 3 X Etf Stock (HIBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.88 | $4.62 | $1.26 | 34,295,728.0 | -13.63% |
| Nov, 2025 | $7.50 | $5.43 | $2.07 | 36,564,989.0 | +2.54% |
| Oct, 2025 | $6.85 | $5.27 | $1.58 | 26,472,693.0 | -15.10% |
| Sep, 2025 | $8.07 | $6.08 | $1.99 | 11,956,648.0 | -13.93% |
| 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 Etf 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):