Skip to main content

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

9.650 +0.240 (+2.55%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.92 202,282 -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.