Direxion Daily S&P 500 High Beta Bear 3X Shares HIBS
21.80 USD +1.14 (+5.52%)
Regular-session close
22.50 +0.70 +3.21%
After hours · Nov 13, 7:57 PM ET
20.70 Day range 22.89
15.22 52-week range 72.50
- YTD
- -56.75%
- 1 year
- -64.44%
HIBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.84 | 22.89 | 20.70 | 21.80 | +1.14 | +5.52% | 234,052 |
| Nov 12, 2026 | 21.32 | 21.32 | 19.65 | 20.66 | +0.86 | +4.34% | 215,300 |
| Nov 11, 2026 | 19.94 | 20.50 | 18.89 | 19.80 | -2.03 | -9.30% | 259,400 |
| Nov 10, 2026 | 22.07 | 22.68 | 20.95 | 21.83 | +0.86 | +4.10% | 174,900 |
| Nov 9, 2026 | 23.63 | 23.85 | 20.36 | 20.97 | -4.24 | -16.82% | 185,500 |
| Nov 6, 2026 | 24.89 | 26.02 | 24.24 | 25.21 | -2.28 | -8.29% | 128,100 |
| Nov 5, 2026 | 23.26 | 27.90 | 23.26 | 27.49 | +5.52 | +25.13% | 609,900 |
| Nov 4, 2026 | 21.81 | 23.01 | 21.16 | 21.97 | +0.47 | +2.19% | 215,000 |
| Nov 3, 2026 | 21.85 | 21.85 | 20.93 | 21.50 | -1.17 | -5.16% | 82,100 |
| Nov 2, 2026 | 20.79 | 22.75 | 20.32 | 22.67 | +1.21 | +5.64% | 314,500 |
| Oct 30, 2026 | 20.90 | 22.39 | 20.51 | 21.46 | +2.74 | +14.64% | 395,000 |
| Oct 29, 2026 | 19.09 | 19.09 | 18.20 | 18.72 | +0.09 | +0.48% | 130,600 |
| Oct 28, 2026 | 19.20 | 19.68 | 18.52 | 18.63 | -0.91 | -4.66% | 268,200 |
| Oct 27, 2026 | 20.75 | 20.95 | 19.38 | 19.54 | -1.92 | -8.95% | 110,300 |
| Oct 26, 2026 | 22.35 | 22.44 | 20.99 | 21.46 | -1.18 | -5.21% | 89,100 |
| Oct 23, 2026 | 22.63 | 23.34 | 21.97 | 22.64 | +0.46 | +2.07% | 212,600 |
| Oct 22, 2026 | 20.92 | 22.63 | 20.56 | 22.18 | +2.94 | +15.28% | 341,800 |
| Oct 21, 2026 | 19.30 | 19.65 | 18.85 | 19.24 | -1.10 | -5.41% | 194,500 |
| Oct 20, 2026 | 21.36 | 21.79 | 19.81 | 20.34 | -0.39 | -1.88% | 162,900 |
| Oct 19, 2026 | 20.00 | 20.87 | 19.78 | 20.73 | -0.56 | -2.63% | 126,200 |
| Oct 16, 2026 | 19.55 | 21.49 | 19.55 | 21.29 | +2.05 | +10.65% | 300,500 |
| Oct 15, 2026 | 20.71 | 21.50 | 19.21 | 19.24 | -0.12 | -0.62% | 719,000 |
| Oct 14, 2026 | 18.18 | 19.58 | 18.04 | 19.36 | +2.14 | +12.43% | 726,900 |
| Oct 13, 2026 | 17.75 | 18.04 | 17.22 | 17.22 | +0.22 | +1.29% | 160,000 |
| Oct 12, 2026 | 16.26 | 17.12 | 16.26 | 17.00 | +0.97 | +6.05% | 111,800 |
| Oct 9, 2026 | 16.13 | 16.66 | 15.99 | 16.03 | -0.66 | -3.95% | 163,300 |
| Oct 8, 2026 | 16.27 | 17.14 | 16.02 | 16.69 | +0.96 | +6.10% | 158,500 |
| Oct 7, 2026 | 16.04 | 16.18 | 15.66 | 15.73 | +0.51 | +3.35% | 136,400 |
| Oct 6, 2026 | 15.29 | 15.32 | 15.00 | 15.22 | -0.39 | -2.50% | 77,000 |
| Oct 5, 2026 | 15.70 | 15.95 | 15.49 | 15.61 | -0.20 | -1.27% | 107,100 |
| Oct 2, 2026 | 15.85 | 16.01 | 15.60 | 15.81 | -0.62 | -3.77% | 282,100 |
| Oct 1, 2026 | 17.18 | 17.41 | 16.24 | 16.43 | -0.72 | -4.20% | 128,200 |
| Sep 30, 2026 | 16.66 | 17.22 | 16.58 | 17.15 | +0.40 | +2.39% | 132,800 |
| Sep 29, 2026 | 16.53 | 17.13 | 16.50 | 16.75 | -0.54 | -3.12% | 200,600 |
| Sep 28, 2026 | 16.91 | 17.78 | 16.83 | 17.29 | +0.92 | +5.62% | 136,700 |
| Sep 25, 2026 | 16.54 | 16.86 | 16.20 | 16.37 | -0.69 | -4.04% | 202,000 |
| Sep 24, 2026 | 17.19 | 17.52 | 16.74 | 17.06 | +0.22 | +1.31% | 138,000 |
| Sep 23, 2026 | 16.49 | 17.05 | 16.42 | 16.84 | +0.53 | +3.25% | 346,400 |
| Sep 22, 2026 | 17.00 | 17.00 | 16.23 | 16.31 | -0.90 | -5.23% | 139,500 |
| Sep 21, 2026 | 17.66 | 18.07 | 17.00 | 17.21 | -1.51 | -8.07% | 319,600 |
| Sep 18, 2026 | 19.16 | 19.47 | 18.72 | 18.72 | -0.77 | -3.95% | 81,100 |
| Sep 17, 2026 | 19.20 | 19.58 | 19.04 | 19.49 | -1.45 | -6.92% | 250,900 |
| Sep 16, 2026 | 20.38 | 21.74 | 19.97 | 20.94 | -0.09 | -0.43% | 569,800 |
| Sep 15, 2026 | 20.23 | 21.17 | 20.23 | 21.03 | +0.49 | +2.39% | 141,600 |
| Sep 14, 2026 | 20.56 | 20.80 | 20.15 | 20.54 | +1.93 | +10.37% | 385,300 |
| Sep 11, 2026 | 18.93 | 19.16 | 18.36 | 18.61 | -1.35 | -6.76% | 215,400 |
| Sep 10, 2026 | 19.72 | 19.96 | 19.24 | 19.96 | +1.27 | +6.80% | 624,300 |
| Sep 9, 2026 | 18.34 | 18.71 | 18.06 | 18.69 | +0.50 | +2.75% | 111,800 |
| Sep 8, 2026 | 18.17 | 18.36 | 17.69 | 18.19 | -0.38 | -2.05% | 286,000 |
| Sep 4, 2026 | 19.38 | 19.38 | 18.57 | 18.57 | -1.01 | -5.16% | 101,800 |
| Sep 3, 2026 | 20.10 | 20.65 | 19.47 | 19.58 | -0.66 | -3.26% | 147,900 |
| Sep 2, 2026 | 20.70 | 20.89 | 20.16 | 20.24 | -0.46 | -2.22% | 60,400 |
| Sep 1, 2026 | 20.38 | 21.02 | 20.18 | 20.70 | +1.26 | +6.48% | 384,400 |
| Aug 31, 2026 | 19.63 | 19.81 | 19.42 | 19.44 | -0.12 | -0.61% | 103,500 |
| Aug 28, 2026 | 18.28 | 19.58 | 18.28 | 19.56 | +1.25 | +6.83% | 186,600 |
| Aug 27, 2026 | 18.00 | 18.53 | 17.85 | 18.31 | -0.17 | -0.92% | 82,300 |
| Aug 26, 2026 | 18.83 | 18.83 | 18.40 | 18.48 | -0.27 | -1.44% | 88,600 |
| Aug 25, 2026 | 18.94 | 19.29 | 18.75 | 18.75 | -0.98 | -4.97% | 92,900 |
| Aug 24, 2026 | 19.17 | 20.20 | 19.17 | 19.73 | +1.12 | +6.02% | 139,800 |
| Aug 21, 2026 | 18.81 | 18.91 | 18.56 | 18.61 | -0.90 | -4.61% | 90,900 |
| Aug 20, 2026 | 19.23 | 19.67 | 19.04 | 19.51 | +0.87 | +4.67% | 398,600 |
| Aug 19, 2026 | 18.40 | 19.23 | 18.21 | 18.64 | -0.93 | -4.75% | 163,900 |
| Aug 18, 2026 | 18.79 | 19.57 | 18.53 | 19.57 | +1.85 | +10.44% | 297,200 |
| Aug 17, 2026 | 17.54 | 17.72 | 17.32 | 17.72 | +0.05 | +0.28% | 164,600 |
| Aug 14, 2026 | 17.68 | 17.92 | 17.39 | 17.67 | -0.12 | -0.67% | 112,300 |
65 days, newest first. Daily bars as drawn on the HIBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.