Skip to main content

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

20.99 +1.52 (+7.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.25 38.25 36.66 37.72 317,197 -0.15(-0.40%)
Feb 27, 2023 36.81 38.10 36.43 37.87 452,524 -0.46(-1.19%)
Feb 24, 2023 38.48 39.09 37.98 38.33 429,007 +2.05(+5.65%)
Feb 23, 2023 35.82 38.10 35.52 36.28 388,245 -0.91(-2.45%)
Feb 22, 2023 37.19 38.03 36.28 37.19 431,788 -0.30(-0.81%)
Feb 21, 2023 35.45 37.56 35.07 37.49 482,096 +3.34(+9.78%)
Feb 17, 2023 33.78 35.12 33.59 34.16 388,070 +1.29(+3.93%)
Feb 16, 2023 32.33 32.94 31.42 32.86 356,639 +2.13(+6.91%)
Feb 15, 2023 32.11 32.41 30.70 30.74 247,185 -0.83(-2.64%)
Feb 14, 2023 33.32 33.85 31.12 31.57 495,843 -0.99(-3.03%)
Feb 13, 2023 34.00 34.53 32.41 32.56 233,490 -1.75(-5.09%)
Feb 10, 2023 33.93 34.91 33.59 34.31 328,381 +1.37(+4.15%)
Feb 09, 2023 30.97 33.52 30.36 32.94 366,873 +0.46(+1.40%)
Feb 08, 2023 31.42 32.64 30.92 32.49 341,735 +1.52(+4.90%)
Feb 07, 2023 32.94 33.40 30.51 30.97 382,940 -1.97(-5.99%)
Feb 06, 2023 32.64 33.24 31.99 32.94 327,774 +1.37(+4.33%)
Feb 03, 2023 32.03 32.03 29.98 31.57 485,444 +1.75(+5.85%)
Feb 02, 2023 31.12 31.27 28.92 29.83 376,832 -3.04(-9.24%)
Feb 01, 2023 36.51 36.51 32.11 32.86 446,386 -3.26(-9.03%)
Jan 31, 2023 38.25 38.63 36.05 36.13 182,552 -2.66(-6.85%)
Jan 30, 2023 37.65 38.78 36.89 38.78 275,589 +2.43(+6.68%)
Jan 27, 2023 37.72 37.72 35.52 36.36 371,063 -0.61(-1.64%)
Jan 26, 2023 37.19 38.86 36.81 36.96 248,796 -1.82(-4.70%)
Jan 25, 2023 41.21 41.95 38.56 38.78 295,203 -0.15(-0.39%)
Jan 24, 2023 39.39 39.62 38.18 38.94 341,064 +0.68(+1.79%)
Jan 23, 2023 41.44 41.62 37.95 38.25 534,704 -3.72(-8.86%)
Jan 20, 2023 45.54 46.00 41.90 41.97 369,451 -4.71(-10.08%)
Jan 19, 2023 45.62 47.29 45.08 46.68 424,921 +2.66(+6.03%)
Jan 18, 2023 41.44 44.10 40.17 44.02 351,505 +1.44(+3.39%)
Jan 17, 2023 43.41 43.64 42.12 42.58 230,891 -0.53(-1.23%)
Jan 13, 2023 45.92 45.92 43.04 43.11 259,197 -0.61(-1.39%)
Jan 12, 2023 44.48 46.60 43.11 43.72 359,273 -1.21(-2.70%)
Jan 11, 2023 46.98 47.44 44.93 44.93 331,564 -2.43(-5.13%)
Jan 10, 2023 49.94 50.44 47.29 47.36 220,409 -1.90(-3.85%)
Jan 09, 2023 49.71 50.25 46.91 49.26 309,818 -2.13(-4.14%)
Jan 06, 2023 54.72 56.77 50.63 51.38 271,573 -4.55(-8.14%)
Jan 05, 2023 55.71 56.99 54.72 55.94 247,676 +2.35(+4.39%)
Jan 04, 2023 56.62 56.85 52.83 53.59 336,524 -4.93(-8.43%)
Jan 03, 2023 55.63 59.96 54.34 58.52 169,822 +0.61(+1.05%)
Dec 30, 2022 60.42 60.95 57.91 57.91 125,589 +0.30(+0.53%)
Dec 29, 2022 61.48 62.12 57.19 57.61 283,728 -6.00(-9.43%)
Dec 28, 2022 61.10 63.95 59.81 63.60 245,938 +2.88(+4.75%)
Dec 27, 2022 58.97 61.56 58.97 60.72 169,366 +1.90(+3.23%)
Dec 23, 2022 59.89 61.76 58.75 58.82 239,318 -0.15(-0.26%)
Dec 22, 2022 57.23 62.31 57.15 58.97 327,536 +4.25(+7.77%)
Dec 21, 2022 56.70 57.08 54.00 54.72 247,186 -3.64(-6.24%)
Dec 20, 2022 59.20 60.04 56.77 58.37 198,856 +0.15(+0.26%)
Dec 19, 2022 55.19 58.97 55.06 58.22 220,125 +3.02(+5.48%)
Dec 16, 2022 54.66 56.10 52.92 55.19 445,932 +2.19(+4.14%)
Dec 15, 2022 51.49 53.53 50.58 53.00 435,135 +4.69(+9.70%)
Dec 14, 2022 46.95 49.82 45.82 48.31 413,438 +1.36(+2.90%)
Dec 13, 2022 42.87 48.46 42.19 46.95 467,110 -2.27(-4.61%)
Dec 12, 2022 51.41 52.70 49.14 49.22 185,774 -2.49(-4.82%)
Dec 09, 2022 51.26 51.86 49.75 51.71 190,454 +1.44(+2.86%)
Dec 08, 2022 51.34 52.39 49.52 50.28 176,269 -2.42(-4.59%)
Dec 07, 2022 52.92 53.75 51.34 52.70 220,937 +0.68(+1.31%)
Dec 06, 2022 49.14 53.26 48.92 52.02 361,131 +2.87(+5.85%)
Dec 05, 2022 46.80 49.71 46.50 49.14 365,176 +3.40(+7.44%)
Dec 02, 2022 47.78 47.78 45.21 45.74 227,008 +0.68(+1.51%)
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.