Direxion Daily S&P 500 High Beta Bull 3X Shares HIBL
69.98 USD -3.46 (-4.71%)
Regular-session close
69.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
66.30 Day range 73.20
48.70 52-week range 137.06
- YTD
- +6.56%
- 1 year
- +19.87%
HIBL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.15 | 73.20 | 66.30 | 69.98 | -3.46 | -4.71% | 70,521 |
| Nov 12, 2026 | 72.00 | 77.73 | 71.15 | 73.44 | -3.96 | -5.12% | 64,100 |
| Nov 11, 2026 | 76.83 | 80.09 | 75.01 | 77.40 | +6.69 | +9.46% | 65,500 |
| Nov 10, 2026 | 69.73 | 73.64 | 67.79 | 70.71 | -2.82 | -3.84% | 71,000 |
| Nov 9, 2026 | 66.26 | 75.07 | 66.15 | 73.53 | +10.83 | +17.27% | 79,800 |
| Nov 6, 2026 | 63.65 | 65.08 | 61.14 | 62.70 | +4.68 | +8.07% | 85,600 |
| Nov 5, 2026 | 72.36 | 72.50 | 56.49 | 58.02 | -18.90 | -24.57% | 357,800 |
| Nov 4, 2026 | 77.75 | 80.25 | 74.14 | 76.92 | -2.04 | -2.58% | 68,500 |
| Nov 3, 2026 | 77.56 | 80.85 | 77.56 | 78.96 | +3.64 | +4.83% | 62,500 |
| Nov 2, 2026 | 81.84 | 83.79 | 74.54 | 75.32 | -4.24 | -5.33% | 53,800 |
| Oct 30, 2026 | 82.63 | 84.17 | 74.91 | 79.56 | -13.85 | -14.83% | 104,400 |
| Oct 29, 2026 | 91.82 | 95.92 | 90.24 | 93.41 | -0.13 | -0.14% | 47,400 |
| Oct 28, 2026 | 90.19 | 93.90 | 88.85 | 93.54 | +4.19 | +4.69% | 41,400 |
| Oct 27, 2026 | 85.15 | 89.92 | 84.31 | 89.35 | +7.50 | +9.16% | 38,800 |
| Oct 26, 2026 | 79.08 | 83.81 | 78.85 | 81.85 | +3.81 | +4.88% | 65,300 |
| Oct 23, 2026 | 77.70 | 80.65 | 76.00 | 78.04 | -1.90 | -2.38% | 45,500 |
| Oct 22, 2026 | 86.36 | 87.01 | 77.57 | 79.94 | -13.59 | -14.53% | 129,900 |
| Oct 21, 2026 | 93.67 | 95.30 | 92.12 | 93.53 | +4.49 | +5.04% | 49,400 |
| Oct 20, 2026 | 85.60 | 91.30 | 83.06 | 89.04 | +1.63 | +1.86% | 44,700 |
| Oct 19, 2026 | 90.39 | 91.00 | 86.84 | 87.41 | +2.25 | +2.64% | 47,000 |
| Oct 16, 2026 | 93.26 | 93.26 | 83.89 | 85.16 | -10.17 | -10.67% | 95,000 |
| Oct 15, 2026 | 89.30 | 95.33 | 84.37 | 95.33 | +0.45 | +0.47% | 114,000 |
| Oct 14, 2026 | 101.70 | 102.55 | 93.02 | 94.88 | -13.14 | -12.16% | 112,800 |
| Oct 13, 2026 | 104.59 | 108.02 | 103.19 | 108.02 | -1.65 | -1.50% | 58,800 |
| Oct 12, 2026 | 114.14 | 114.31 | 108.67 | 109.67 | -6.72 | -5.77% | 41,500 |
| Oct 9, 2026 | 115.86 | 116.68 | 112.20 | 116.39 | +4.40 | +3.93% | 27,600 |
| Oct 8, 2026 | 114.96 | 116.90 | 109.51 | 111.99 | -7.21 | -6.05% | 61,600 |
| Oct 7, 2026 | 116.24 | 119.82 | 115.44 | 119.20 | -3.87 | -3.14% | 34,000 |
| Oct 6, 2026 | 123.27 | 125.00 | 122.86 | 123.07 | +2.66 | +2.21% | 29,600 |
| Oct 5, 2026 | 119.24 | 121.01 | 118.19 | 120.41 | +1.46 | +1.23% | 15,900 |
| Oct 2, 2026 | 118.21 | 120.00 | 118.01 | 118.95 | +4.39 | +3.83% | 24,400 |
| Oct 1, 2026 | 109.49 | 115.42 | 108.99 | 114.56 | +4.36 | +3.96% | 55,400 |
| Sep 30, 2026 | 112.59 | 113.23 | 109.95 | 110.20 | -2.08 | -1.85% | 30,700 |
| Sep 29, 2026 | 113.99 | 114.02 | 110.21 | 112.28 | +3.19 | +2.92% | 28,300 |
| Sep 28, 2026 | 112.05 | 112.11 | 105.68 | 109.09 | -5.99 | -5.21% | 40,300 |
| Sep 25, 2026 | 114.23 | 116.46 | 112.74 | 115.08 | +3.40 | +3.04% | 46,000 |
| Sep 24, 2026 | 107.96 | 112.46 | 107.34 | 111.68 | -0.64 | -0.57% | 34,900 |
| Sep 23, 2026 | 115.22 | 115.22 | 110.68 | 112.32 | -3.54 | -3.06% | 15,800 |
| Sep 22, 2026 | 111.45 | 116.32 | 111.45 | 115.86 | +3.61 | +3.22% | 39,500 |
| Sep 21, 2026 | 108.95 | 112.76 | 108.00 | 112.25 | +9.23 | +8.96% | 41,400 |
| Sep 18, 2026 | 101.00 | 103.43 | 99.45 | 103.02 | +2.90 | +2.90% | 36,900 |
| Sep 17, 2026 | 100.87 | 101.09 | 98.89 | 100.12 | +6.75 | +7.23% | 33,300 |
| Sep 16, 2026 | 95.98 | 96.84 | 89.95 | 93.37 | +0.25 | +0.27% | 34,000 |
| Sep 15, 2026 | 95.19 | 95.19 | 92.30 | 93.12 | -2.11 | -2.22% | 20,700 |
| Sep 14, 2026 | 93.63 | 97.00 | 93.28 | 95.23 | -10.59 | -10.01% | 79,100 |
| Sep 11, 2026 | 104.39 | 106.89 | 104.39 | 105.82 | +6.49 | +6.53% | 55,500 |
| Sep 10, 2026 | 100.36 | 102.97 | 99.33 | 99.33 | -6.85 | -6.45% | 38,800 |
| Sep 9, 2026 | 108.32 | 109.63 | 106.18 | 106.18 | -3.29 | -3.01% | 20,100 |
| Sep 8, 2026 | 109.15 | 111.96 | 108.83 | 109.47 | +2.63 | +2.46% | 51,600 |
| Sep 4, 2026 | 104.20 | 106.84 | 104.19 | 106.84 | +3.71 | +3.60% | 30,300 |
| Sep 3, 2026 | 98.69 | 103.13 | 96.36 | 103.13 | +4.03 | +4.07% | 42,200 |
| Sep 2, 2026 | 96.20 | 99.10 | 95.84 | 99.10 | +2.34 | +2.42% | 25,700 |
| Sep 1, 2026 | 98.31 | 98.89 | 94.69 | 96.76 | -6.11 | -5.94% | 103,900 |
| Aug 31, 2026 | 101.53 | 102.87 | 100.86 | 102.87 | +0.14 | +0.14% | 17,000 |
| Aug 28, 2026 | 107.98 | 108.75 | 101.86 | 102.73 | -8.15 | -7.35% | 120,000 |
| Aug 27, 2026 | 111.56 | 111.84 | 108.10 | 110.88 | +2.21 | +2.03% | 28,500 |
| Aug 26, 2026 | 106.85 | 109.04 | 106.67 | 108.67 | +1.58 | +1.48% | 18,200 |
| Aug 25, 2026 | 106.47 | 107.09 | 104.36 | 107.09 | +4.59 | +4.48% | 35,700 |
| Aug 24, 2026 | 103.62 | 103.68 | 99.61 | 102.50 | -5.88 | -5.43% | 47,200 |
| Aug 21, 2026 | 107.35 | 108.50 | 106.48 | 108.38 | +5.30 | +5.14% | 38,700 |
| Aug 20, 2026 | 105.25 | 106.75 | 102.86 | 103.08 | -5.61 | -5.16% | 41,700 |
| Aug 19, 2026 | 110.22 | 110.66 | 106.06 | 108.69 | +4.02 | +3.84% | 39,000 |
| Aug 18, 2026 | 108.80 | 109.71 | 103.61 | 104.67 | -11.44 | -9.85% | 49,300 |
| Aug 17, 2026 | 117.38 | 118.13 | 115.97 | 116.11 | +0.39 | +0.34% | 23,700 |
| Aug 14, 2026 | 116.00 | 118.00 | 114.23 | 115.72 | +0.34 | +0.29% | 48,300 |
65 days, newest first. Daily bars as drawn on the HIBL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.