Get the Stockscreener App
44.07
3.46%
-1.5587
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 March 25, 2026, is $44.07.
- 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 1,326% to $44.07 now.
- The 52-week high stock price for HIBS is $50.75, representing a 15.16% increase from the current share price, occurred on March 20, 2026.
- The 52-week low stock price for HIBS is $3.87, indicating a -91.22% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $44.17 | $42.85 | $1.32 | 25,583.0 | -3.20% |
| 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% |
| Mar 16, 2026 | $47.12 | $45.60 | $1.52 | 101,731.0 | -4.16% |
| Mar 13, 2026 | $49.24 | $46.28 | $2.96 | 114,160.0 | -0.16% |
| Mar 12, 2026 | $48.92 | $46.56 | $2.36 | 101,020.0 | +8.16% |
| Mar 11, 2026 | $46.16 | $44.03 | $2.13 | 83,988.0 | +0.24% |
| Mar 10, 2026 | $45.62 | $42.97 | $2.65 | 93,109.0 | +2.27% |
| Mar 09, 2026 | $50.33 | $43.98 | $6.35 | 146,388.0 | -6.41% |
| Mar 06, 2026 | $47.14 | $45.09 | $2.05 | 111,604.0 | +9.93% |
| Mar 05, 2026 | $44.58 | $40.92 | $3.66 | 103,367.0 | +913.71% |
| Mar 04, 2026 | $4.39 | $4.17 | $0.215 | 10,571,923.0 | -5.58% |
| Mar 03, 2026 | $4.82 | $4.38 | $0.44 | 27,552,897.0 | +6.41% |
| Mar 02, 2026 | $4.48 | $4.17 | $0.31 | 16,442,489.0 | +0.96% |
| Feb 27, 2026 | $4.28 | $4.14 | $0.1385 | 12,422,228.0 | +4.25% |
| Feb 26, 2026 | $4.18 | $3.95 | $0.23 | 14,039,045.0 | +0.50% |
| Feb 25, 2026 | $4.08 | $3.94 | $0.1382 | 5,751,807.0 | -4.56% |
| Feb 24, 2026 | $4.43 | $4.12 | $0.305 | 11,408,706.0 | -6.08% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $50.75 | $4.17 | $46.58 | 56,172,910.0 | +959.23% |
| 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% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):