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

S&P 500 High Beta Bear -3X ETF Direxion (NY: HIBS )

20.99 +1.52 (+7.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 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 (%)
Feb 28, 2022 9.000 9.090 8.500 8.710 518,278 +0.04(+0.46%)
Feb 25, 2022 9.260 9.290 8.630 8.670 901,567 -0.69(-7.37%)
Feb 24, 2022 11.50 11.73 9.280 9.360 1,504,846 -1.09(-10.43%)
Feb 23, 2022 9.390 10.51 9.280 10.45 732,590 +0.65(+6.63%)
Feb 22, 2022 9.500 10.07 9.130 9.800 1,267,243 +0.46(+4.93%)
Feb 18, 2022 9.340 0 +0.28(+3.09%)
Feb 17, 2022 8.500 9.100 8.490 9.060 617,589 +0.75(+9.03%)
Feb 16, 2022 8.570 8.650 8.220 8.310 760,207 -0.20(-2.35%)
Feb 15, 2022 9.100 9.100 8.470 8.510 395,158 -0.82(-8.79%)
Feb 14, 2022 9.060 9.470 8.810 9.330 531,669 +0.32(+3.55%)
Feb 11, 2022 8.470 9.170 8.200 9.010 565,365 +0.53(+6.25%)
Feb 10, 2022 8.560 8.610 7.790 8.480 601,192 +0.33(+4.05%)
Feb 09, 2022 8.600 8.600 8.120 8.150 479,633 -0.71(-8.01%)
Feb 08, 2022 9.230 9.400 8.819 8.860 382,486 -0.38(-4.11%)
Feb 07, 2022 9.350 9.360 8.920 9.240 294,684 -0.15(-1.60%)
Feb 04, 2022 9.790 9.890 9.158 9.390 383,034 -0.29(-3.00%)
Feb 03, 2022 9.360 9.710 9.680 871,917 +0.74(+8.28%)
Feb 02, 2022 8.920 9.310 8.890 8.940 370,819 -0.07(-0.78%)
Feb 01, 2022 9.480 9.690 8.980 9.010 636,988 -0.53(-5.56%)
Jan 31, 2022 10.53 9.510 9.540 458,618 -0.97(-9.23%)
Jan 28, 2022 11.11 11.57 10.47 10.51 1,058,324 -0.49(-4.45%)
Jan 27, 2022 10.07 11.17 9.778 11.00 823,293 +0.67(+6.49%)
Jan 26, 2022 9.610 10.71 9.240 10.33 1,381,704 +0.02(+0.19%)
Jan 25, 2022 10.75 11.21 9.935 10.31 1,240,150 +0.19(+1.88%)
Jan 24, 2022 11.21 12.05 10.05 10.12 1,970,704 -0.32(-3.07%)
Jan 21, 2022 9.880 10.50 9.590 10.44 1,769,617 +0.76(+7.85%)
Jan 20, 2022 9.080 9.700 8.610 9.680 587,648 +0.53(+5.79%)
Jan 19, 2022 8.520 9.190 8.420 9.150 794,201 +0.50(+5.78%)
Jan 18, 2022 8.240 8.690 8.200 8.650 363,047 +0.65(+8.13%)
Jan 14, 2022 8.000 0 -0.18(-2.20%)
Jan 13, 2022 7.810 8.250 7.560 8.180 796,149 +0.28(+3.54%)
Jan 12, 2022 7.780 8.060 7.640 7.900 1,432,893 -0.05(-0.63%)
Jan 11, 2022 8.500 8.600 7.920 7.950 352,301 -0.48(-5.69%)
Jan 10, 2022 8.500 9.040 8.410 8.430 786,015 +0.15(+1.81%)
Jan 07, 2022 8.020 8.400 7.950 8.280 204,244 +0.15(+1.85%)
Jan 06, 2022 8.300 8.500 7.990 8.130 367,214 -0.22(-2.63%)
Jan 05, 2022 7.690 8.380 7.590 8.350 621,330 +0.65(+8.44%)
Jan 04, 2022 7.780 7.970 7.590 7.700 494,572 -0.22(-2.78%)
Jan 03, 2022 8.120 8.160 7.820 7.920 168,674 -0.34(-4.12%)
Dec 31, 2021 8.270 8.290 8.140 8.260 310,196 +0.03(+0.36%)
Dec 30, 2021 8.160 8.249 7.965 8.230 133,889 +0.10(+1.23%)
Dec 29, 2021 8.130 8.230 8.040 8.130 292,837 +0.00(+0.00%)
Dec 28, 2021 8.040 8.199 7.890 8.130 126,559 +0.09(+1.12%)
Dec 27, 2021 8.410 8.520 8.030 8.040 424,892 -0.40(-4.74%)
Dec 23, 2021 8.520 8.590 8.356 8.440 201,414 -0.28(-3.21%)
Dec 22, 2021 9.070 9.070 8.675 8.720 389,924 -0.24(-2.68%)
Dec 21, 2021 9.720 9.765 8.960 8.960 442,717 -1.27(-12.41%)
Dec 20, 2021 10.30 10.55 10.10 10.23 488,793 +0.55(+5.68%)
Dec 17, 2021 9.920 10.21 9.390 9.680 624,893 +0.01(+0.10%)
Dec 16, 2021 8.960 9.775 8.860 9.670 618,413 +0.46(+4.99%)
Dec 15, 2021 9.610 10.10 9.160 9.210 448,022 -0.38(-3.96%)
Dec 14, 2021 9.600 9.696 9.260 9.590 468,614 +0.24(+2.57%)
Dec 13, 2021 8.730 9.460 8.730 9.350 636,339 +0.65(+7.47%)
Dec 10, 2021 8.570 8.990 8.450 8.700 228,028 -0.07(-0.80%)
Dec 09, 2021 8.570 8.800 8.460 8.770 238,216 +0.39(+4.65%)
Dec 08, 2021 8.430 8.640 8.308 8.380 204,523 -0.15(-1.76%)
Dec 07, 2021 8.890 8.890 8.300 8.530 484,900 -0.84(-8.96%)
Dec 06, 2021 9.650 9.970 9.110 9.370 329,574 -0.57(-5.73%)
Dec 03, 2021 9.340 10.22 9.200 9.940 472,811 +0.49(+5.19%)
Dec 02, 2021 10.13 10.25 9.295 9.450 316,417 -0.74(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.