Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily S&P 500 High Beta Bear 3X Shares (NY:HIBS)

8.140 -0.110 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 8.110 8.230 8.070 8.140 483,950 -0.11(-1.33%)
Jul 17, 2025 8.500 8.530 8.210 8.250 633,464 -0.30(-3.51%)
Jul 16, 2025 8.560 9.050 8.540 8.550 740,762 -0.08(-0.93%)
Jul 15, 2025 8.230 8.630 8.200 8.630 629,202 +0.20(+2.37%)
Jul 14, 2025 8.500 8.625 8.390 8.430 619,146 +0.03(+0.36%)
Jul 11, 2025 8.420 8.490 8.320 8.400 469,199 +0.17(+2.07%)
Jul 10, 2025 8.470 8.470 8.160 8.230 720,360 -0.35(-4.08%)
Jul 09, 2025 8.620 8.770 8.510 8.580 348,908 -0.14(-1.61%)
Jul 08, 2025 8.840 8.920 8.615 8.720 781,837 -0.27(-3.00%)
Jul 07, 2025 8.830 9.140 8.710 8.990 572,629 +0.32(+3.69%)
Jul 03, 2025 8.840 8.840 8.600 8.670 367,281 -0.23(-2.58%)
Jul 02, 2025 9.330 9.400 8.932 8.900 485,669 -0.48(-5.12%)
Jul 01, 2025 9.590 9.720 9.260 9.380 442,564 -0.03(-0.32%)
Jun 30, 2025 9.310 9.490 9.310 9.410 339,216 -0.14(-1.47%)
Jun 27, 2025 9.560 9.750 9.360 9.550 410,602 -0.08(-0.83%)
Jun 26, 2025 9.940 9.940 9.600 9.630 264,460 -0.46(-4.56%)
Jun 25, 2025 10.05 10.21 10.00 10.09 199,658 -0.02(-0.20%)
Jun 24, 2025 10.42 10.42 10.08 10.11 311,864 -0.70(-6.51%)
Jun 23, 2025 11.09 11.56 10.81 10.81 421,581 -0.29(-2.59%)
Jun 20, 2025 10.82 11.27 10.72 11.10 419,867 +0.06(+0.54%)
Jun 18, 2025 11.15 11.15 10.78 11.04 194,278 -0.15(-1.33%)
Jun 17, 2025 11.00 11.23 10.72 11.19 275,487 +0.34(+3.11%)
Jun 16, 2025 11.30 11.30 10.76 10.85 461,957 -0.85(-7.29%)
Jun 13, 2025 11.61 11.79 11.29 11.71 610,189 +0.64(+5.74%)
Jun 12, 2025 11.24 11.31 10.93 11.07 253,604 +0.03(+0.27%)
Jun 11, 2025 10.75 11.20 10.69 11.04 345,641 +0.12(+1.09%)
Jun 10, 2025 11.08 11.22 10.88 10.92 202,283 -0.30(-2.65%)
Jun 09, 2025 11.30 11.30 10.97 11.22 260,362 -0.29(-2.50%)
Jun 06, 2025 11.57 11.62 11.34 11.51 304,927 -0.56(-4.61%)
Jun 05, 2025 11.74 12.27 11.47 12.07 343,796 +0.27(+2.27%)
Jun 04, 2025 11.74 12.00 11.61 11.80 199,794 -0.08(-0.67%)
Jun 03, 2025 12.58 12.71 11.82 11.88 430,534 -0.74(-5.90%)
Jun 02, 2025 12.96 13.26 12.58 12.62 263,426 -0.36(-2.75%)
May 30, 2025 12.81 13.46 12.81 12.98 370,886 +0.33(+2.59%)
May 29, 2025 12.13 12.85 12.12 12.65 254,902 +0.01(+0.08%)
May 28, 2025 12.30 12.70 12.27 12.64 221,810 +0.32(+2.58%)
May 27, 2025 12.83 13.14 12.26 12.32 368,251 -1.21(-8.95%)
May 23, 2025 14.07 14.12 13.40 13.53 334,199 +0.31(+2.33%)
May 22, 2025 13.33 13.52 12.94 13.23 420,439 -0.02(-0.15%)
May 21, 2025 12.59 13.35 12.32 13.25 544,049 +0.98(+8.02%)
May 20, 2025 12.15 12.47 12.10 12.26 199,417 +0.24(+1.98%)
May 19, 2025 12.55 12.61 11.96 12.03 452,547 +0.10(+0.83%)
May 16, 2025 12.14 12.33 11.92 11.93 370,460 -0.33(-2.67%)
May 15, 2025 12.37 12.62 12.10 12.25 330,196 +0.14(+1.15%)
May 14, 2025 12.02 12.24 11.85 12.11 275,711 -0.06(-0.49%)
May 13, 2025 13.03 13.05 12.04 12.17 518,683 -0.98(-7.47%)
May 12, 2025 13.50 13.65 12.99 13.16 677,214 -2.59(-16.46%)
May 09, 2025 15.48 16.00 15.39 15.75 261,246 +0.02(+0.13%)
May 08, 2025 16.07 16.24 15.23 15.73 304,648 -0.83(-5.04%)
May 07, 2025 17.03 17.39 16.47 16.56 151,423 -0.58(-3.36%)
May 06, 2025 17.33 17.43 16.62 17.14 229,585 +0.52(+3.11%)
May 05, 2025 16.83 16.88 16.20 16.62 217,197 +0.21(+1.27%)
May 02, 2025 16.88 16.97 16.05 16.41 462,271 -1.46(-8.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.