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 Direxion (NY: HIBS )

19.56 -0.27 (-1.38%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 24, 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 (%)
Mar 28, 2024 21.99 21.99 21.59 21.75 208,638 -0.27(-1.21%)
Mar 27, 2024 22.94 23.01 22.02 22.02 482,852 -1.44(-6.14%)
Mar 26, 2024 22.90 23.51 22.65 23.46 167,489 +0.21(+0.89%)
Mar 25, 2024 23.32 23.32 22.94 23.25 159,373 +0.18(+0.77%)
Mar 22, 2024 22.56 23.08 22.32 23.07 211,134 +0.72(+3.22%)
Mar 21, 2024 22.56 22.62 22.02 22.35 524,502 -0.89(-3.82%)
Mar 20, 2024 24.93 25.00 23.13 23.24 481,063 -1.69(-6.77%)
Mar 19, 2024 25.53 25.70 24.83 24.93 162,193 -0.15(-0.58%)
Mar 18, 2024 24.93 25.39 24.82 25.08 224,502 -0.43(-1.68%)
Mar 15, 2024 25.56 25.59 24.94 25.51 259,457 +0.58(+2.31%)
Mar 14, 2024 23.79 25.45 23.75 24.93 634,568 +1.28(+5.40%)
Mar 13, 2024 23.62 23.84 23.16 23.65 167,530 +0.18(+0.75%)
Mar 12, 2024 23.48 24.08 23.26 23.48 216,365 -0.23(-0.99%)
Mar 11, 2024 23.90 24.19 23.53 23.71 159,653 +0.16(+0.66%)
Mar 08, 2024 22.83 23.62 22.34 23.55 756,015 +0.31(+1.34%)
Mar 07, 2024 23.63 23.68 22.99 23.24 397,173 -0.99(-4.07%)
Mar 06, 2024 24.00 24.62 23.90 24.23 143,576 -0.52(-2.09%)
Mar 05, 2024 24.50 25.04 24.14 24.74 288,397 +0.80(+3.34%)
Mar 04, 2024 23.63 23.97 23.48 23.94 183,401 +0.19(+0.78%)
Mar 01, 2024 24.48 25.06 23.60 23.76 352,094 -0.87(-3.53%)
Feb 29, 2024 25.02 25.26 24.35 24.63 473,924 -1.00(-3.88%)
Feb 28, 2024 25.77 25.93 25.21 25.62 135,075 +0.32(+1.27%)
Feb 27, 2024 25.53 25.61 25.16 25.30 170,379 -0.91(-3.46%)
Feb 26, 2024 25.90 26.30 25.53 26.21 274,573 +0.32(+1.24%)
Feb 23, 2024 25.61 25.95 25.40 25.89 295,365 +0.39(+1.53%)
Feb 22, 2024 25.48 25.89 25.13 25.50 314,181 -1.20(-4.49%)
Feb 21, 2024 27.05 27.23 26.63 26.69 395,871 +0.19(+0.73%)
Feb 20, 2024 26.36 26.85 26.23 26.50 146,953 +0.82(+3.19%)
Feb 16, 2024 25.02 25.74 25.01 25.68 185,808 +0.93(+3.74%)
Feb 15, 2024 25.20 25.32 24.64 24.75 511,177 -0.97(-3.76%)
Feb 14, 2024 26.45 26.80 25.71 25.72 304,853 -1.42(-5.25%)
Feb 13, 2024 27.08 27.82 26.63 27.14 814,345 +2.21(+8.84%)
Feb 12, 2024 25.72 25.74 24.30 24.94 311,375 -0.77(-3.00%)
Feb 09, 2024 26.03 26.33 25.58 25.71 549,161 -0.43(-1.64%)
Feb 08, 2024 26.80 26.84 25.94 26.14 328,298 -0.56(-2.08%)
Feb 07, 2024 26.57 27.62 26.39 26.70 653,653 -0.55(-2.01%)
Feb 06, 2024 27.25 27.73 27.07 27.24 163,793 -0.12(-0.43%)
Feb 05, 2024 27.12 28.07 27.12 27.36 385,952 +0.34(+1.26%)
Feb 02, 2024 27.91 28.31 26.69 27.02 322,927 -0.47(-1.70%)
Feb 01, 2024 27.77 29.25 27.43 27.49 420,621 -1.01(-3.56%)
Jan 31, 2024 27.47 28.51 26.64 28.50 381,758 +1.63(+6.06%)
Jan 30, 2024 26.61 26.91 26.32 26.87 218,894 +0.56(+2.11%)
Jan 29, 2024 27.53 27.60 26.30 26.32 240,906 -1.25(-4.53%)
Jan 26, 2024 27.17 27.58 26.92 27.56 327,686 +0.54(+1.99%)
Jan 25, 2024 26.83 27.48 26.72 27.03 353,544 -0.69(-2.50%)
Jan 24, 2024 26.55 27.78 26.55 27.72 589,741 +0.13(+0.46%)
Jan 23, 2024 27.24 27.99 27.10 27.59 146,697 +0.07(+0.25%)
Jan 22, 2024 27.71 27.94 26.95 27.53 357,040 -0.78(-2.76%)
Jan 19, 2024 29.31 29.92 28.28 28.31 528,270 -1.45(-4.89%)
Jan 18, 2024 30.10 30.93 29.67 29.76 471,365 -1.11(-3.60%)
Jan 17, 2024 31.02 31.60 30.77 30.87 347,022 +0.99(+3.30%)
Jan 16, 2024 29.99 30.53 29.49 29.89 601,121 +0.49(+1.66%)
Jan 12, 2024 28.14 29.55 27.99 29.40 862,407 +0.89(+3.11%)
Jan 11, 2024 28.16 29.57 28.08 28.51 914,855 +0.36(+1.28%)
Jan 10, 2024 28.43 29.00 27.88 28.15 203,102 -0.15(-0.52%)
Jan 09, 2024 28.75 28.85 27.81 28.30 250,174 +0.33(+1.19%)
Jan 08, 2024 29.59 29.64 27.92 27.96 356,193 -1.86(-6.25%)
Jan 05, 2024 30.75 30.77 29.02 29.83 284,448 -0.46(-1.51%)
Jan 04, 2024 30.42 30.72 29.63 30.29 529,529 +0.19(+0.62%)
Jan 03, 2024 28.94 30.51 28.94 30.10 610,295 +2.35(+8.47%)
Jan 02, 2024 27.23 28.21 27.23 27.75 461,652 +1.29(+4.87%)
Dec 29, 2023 25.84 26.61 25.64 26.46 184,205 +0.78(+3.04%)
Dec 28, 2023 25.77 25.90 25.53 25.68 214,864 -0.08(-0.30%)
Dec 27, 2023 25.74 26.10 25.66 25.76 71,217 -0.14(-0.53%)
Dec 26, 2023 26.27 26.34 25.72 25.90 91,026 -0.59(-2.21%)
Dec 22, 2023 26.42 26.97 26.01 26.48 81,196 -0.09(-0.33%)
Dec 21, 2023 27.16 27.52 26.56 26.57 666,167 -1.82(-6.42%)
Dec 20, 2023 26.92 28.46 26.35 28.39 372,171 +1.80(+6.79%)
Dec 19, 2023 27.40 27.40 26.48 26.59 141,599 -1.13(-4.07%)
Dec 18, 2023 27.48 27.98 27.43 27.72 69,757 +0.14(+0.52%)
Dec 15, 2023 27.51 27.80 26.89 27.57 172,778 +0.33(+1.22%)
Dec 14, 2023 29.05 29.05 26.71 27.24 539,089 -3.06(-10.11%)
Dec 13, 2023 33.35 33.72 30.26 30.30 150,988 -2.97(-8.93%)
Dec 12, 2023 33.61 34.01 33.13 33.27 70,217 -0.01(-0.03%)
Dec 11, 2023 34.28 34.33 33.07 33.28 65,608 -1.15(-3.33%)
Dec 08, 2023 35.37 35.37 33.96 34.43 117,099 -0.96(-2.70%)
Dec 07, 2023 36.10 36.34 35.20 35.38 96,854 -1.22(-3.32%)
Dec 06, 2023 35.52 36.67 34.68 36.60 71,558 +0.06(+0.16%)
Dec 05, 2023 36.36 37.10 36.12 36.54 119,856 +1.07(+3.02%)
Dec 04, 2023 36.38 36.43 35.17 35.47 112,092 +0.12(+0.33%)
Dec 01, 2023 38.86 39.02 35.36 35.36 260,700 -3.28(-8.49%)
Nov 30, 2023 38.16 39.26 38.16 38.64 82,550 +0.06(+0.15%)
Nov 29, 2023 38.88 38.88 37.29 38.58 92,624 -1.45(-3.61%)
Nov 28, 2023 40.61 41.24 39.75 40.02 75,606 -0.40(-0.98%)
Nov 27, 2023 40.51 40.93 40.04 40.42 47,573 +0.33(+0.82%)
Nov 24, 2023 40.42 40.70 40.03 40.09 36,879 -0.22(-0.55%)
Nov 22, 2023 39.93 40.54 39.49 40.31 101,928 -0.46(-1.14%)
Nov 21, 2023 40.27 41.07 40.10 40.78 98,591 +1.31(+3.32%)
Nov 20, 2023 40.57 40.84 39.18 39.47 81,363 -1.12(-2.76%)
Nov 17, 2023 41.12 41.48 40.52 40.58 164,842 -0.81(-1.96%)
Nov 16, 2023 41.15 42.21 40.81 41.39 136,614 +0.53(+1.30%)
Nov 15, 2023 41.75 41.76 39.73 40.86 112,745 -1.57(-3.69%)
Nov 14, 2023 44.78 45.17 41.82 42.43 345,182 -6.56(-13.40%)
Nov 13, 2023 49.06 49.72 48.45 49.00 110,438 +0.87(+1.80%)
Nov 10, 2023 50.63 51.47 48.03 48.13 110,463 -3.09(-6.03%)
Nov 09, 2023 48.29 51.39 48.29 51.22 139,304 +2.01(+4.08%)
Nov 08, 2023 48.90 49.92 48.60 49.21 98,743 +0.23(+0.47%)
Nov 07, 2023 49.92 50.24 48.54 48.98 267,860 -0.77(-1.55%)
Nov 06, 2023 47.98 50.78 47.97 49.75 111,620 +1.42(+2.93%)
Nov 03, 2023 50.89 50.89 47.34 48.33 270,873 -4.37(-8.29%)
Nov 02, 2023 55.44 55.68 52.58 52.70 248,439 -5.23(-9.03%)
Nov 01, 2023 58.56 60.48 57.81 57.93 127,794 -0.08(-0.13%)
Oct 31, 2023 58.89 60.21 57.60 58.01 110,525 -0.71(-1.21%)
Oct 30, 2023 58.69 60.95 57.84 58.72 141,301 -1.42(-2.36%)
Oct 27, 2023 57.60 60.61 57.59 60.14 179,452 +1.22(+2.06%)
Oct 26, 2023 57.88 59.68 56.80 58.92 248,393 +1.18(+2.04%)
Oct 25, 2023 54.42 58.02 54.42 57.75 222,050 +4.40(+8.25%)
Oct 24, 2023 53.06 54.50 52.09 53.35 129,716 -0.74(-1.37%)
Oct 23, 2023 54.67 55.67 51.85 54.09 237,191 +0.41(+0.77%)
Oct 20, 2023 51.39 53.68 51.20 53.68 274,761 +3.11(+6.14%)
Oct 19, 2023 47.96 50.91 47.44 50.57 211,245 +2.54(+5.28%)
Oct 18, 2023 46.03 48.32 46.03 48.03 240,666 +3.27(+7.31%)
Oct 17, 2023 46.92 47.09 43.95 44.76 132,866 -0.89(-1.94%)
Oct 16, 2023 46.97 47.35 45.22 45.65 105,860 -2.32(-4.85%)
Oct 13, 2023 45.65 48.49 45.39 47.97 160,718 +2.26(+4.94%)
Oct 12, 2023 43.45 46.59 43.45 45.72 223,599 +2.05(+4.71%)
Oct 11, 2023 44.01 44.96 43.20 43.66 137,585 -0.83(-1.86%)
Oct 10, 2023 45.73 45.74 43.29 44.49 124,932 -1.64(-3.56%)
Oct 09, 2023 47.72 48.46 45.77 46.13 112,246 -0.16(-0.35%)
Oct 06, 2023 49.52 49.87 45.37 46.30 278,245 -1.95(-4.04%)
Oct 05, 2023 47.62 49.54 47.20 48.24 179,327 +0.75(+1.58%)
Oct 04, 2023 48.54 49.55 47.12 47.49 192,529 -1.48(-3.01%)
Oct 03, 2023 46.99 49.42 45.96 48.97 218,423 +3.14(+6.86%)
Oct 02, 2023 45.19 46.59 44.48 45.82 196,108 +1.04(+2.33%)
Sep 29, 2023 43.54 45.26 42.84 44.78 225,598 -0.31(-0.68%)
Sep 28, 2023 47.34 47.46 44.15 45.09 247,801 -1.85(-3.95%)
Sep 27, 2023 46.66 48.25 46.07 46.94 183,766 -0.45(-0.96%)
Sep 26, 2023 46.52 47.61 45.66 47.40 176,078 +2.17(+4.80%)
Sep 25, 2023 46.56 45.86 45.16 45.22 218,600 -0.34(-0.74%)
Sep 22, 2023 44.31 45.68 43.85 45.56 119,849 +0.75(+1.68%)
Sep 21, 2023 43.36 44.81 43.15 44.81 218,957 +2.71(+6.44%)
Sep 20, 2023 40.09 42.10 39.53 42.10 114,411 +1.45(+3.56%)
Sep 19, 2023 40.42 41.33 40.13 40.65 197,229 +0.38(+0.95%)
Sep 18, 2023 39.80 40.35 39.77 40.27 91,771 +0.73(+1.84%)
Sep 15, 2023 38.71 39.70 38.42 39.54 154,751 +1.50(+3.94%)
Sep 14, 2023 38.46 39.20 37.89 38.04 91,349 -1.53(-3.86%)
Sep 13, 2023 38.56 39.98 38.56 39.57 132,839 +0.73(+1.87%)
Sep 12, 2023 38.43 38.92 37.80 38.85 62,947 +0.66(+1.73%)
Sep 11, 2023 37.23 38.47 37.16 38.19 79,177 -0.18(-0.47%)
Sep 08, 2023 38.12 38.63 37.96 38.37 81,625 +0.08(+0.20%)
Sep 07, 2023 37.70 38.85 37.52 38.29 213,477 +1.95(+5.36%)
Sep 06, 2023 36.03 37.16 35.65 36.34 113,233 +0.53(+1.47%)
Sep 05, 2023 35.28 35.95 35.05 35.82 90,113 +1.06(+3.05%)
Sep 01, 2023 34.66 35.15 34.26 34.76 102,889 -0.57(-1.62%)
Aug 31, 2023 35.58 35.58 34.79 35.33 132,828 -0.30(-0.83%)
Aug 30, 2023 36.12 36.55 35.44 35.63 131,197 -0.37(-1.03%)
Aug 29, 2023 38.55 38.88 35.96 36.00 219,013 -2.77(-7.14%)
Aug 28, 2023 39.32 39.32 38.21 38.77 225,345 -1.16(-2.89%)
Aug 25, 2023 40.21 41.65 39.18 39.93 374,283 -0.67(-1.65%)
Aug 24, 2023 37.73 40.59 37.73 40.59 391,362 +2.29(+5.99%)
Aug 23, 2023 40.50 40.54 38.11 38.30 297,177 -2.10(-5.20%)
Aug 22, 2023 38.78 40.59 38.68 40.40 505,412 +0.86(+2.17%)
Aug 21, 2023 39.83 40.79 39.26 39.54 311,932 -0.76(-1.90%)
Aug 18, 2023 41.84 42.03 40.02 40.31 265,663 -0.10(-0.24%)
Aug 17, 2023 38.30 40.50 38.30 40.40 300,058 +1.24(+3.17%)
Aug 16, 2023 37.63 39.16 37.25 39.16 314,472 +1.72(+4.59%)
Aug 15, 2023 36.49 37.44 36.30 37.44 257,359 +1.91(+5.38%)
Aug 14, 2023 36.97 37.25 35.44 35.53 242,154 -0.86(-2.36%)
Aug 11, 2023 36.11 36.68 35.68 36.39 263,999 +0.96(+2.70%)
Aug 10, 2023 34.58 35.91 33.53 35.44 306,990 +0.19(+0.54%)
Aug 09, 2023 33.81 35.34 33.81 35.25 252,207 +1.24(+3.65%)
Aug 08, 2023 34.67 35.53 33.81 34.00 258,164 +0.57(+1.71%)
Aug 07, 2023 34.00 34.34 33.34 33.43 170,716 -1.05(-3.05%)
Aug 04, 2023 33.72 34.77 32.95 34.48 557,657 +0.57(+1.69%)
Aug 03, 2023 34.29 34.77 33.62 33.91 306,277 +0.67(+2.01%)
Aug 02, 2023 31.90 33.62 31.81 33.24 405,367 +2.77(+9.09%)
Aug 01, 2023 30.57 31.14 30.28 30.47 170,634 +0.67(+2.24%)
Jul 31, 2023 30.09 30.09 29.51 29.80 130,922 -0.48(-1.58%)
Jul 28, 2023 30.37 30.95 30.09 30.28 302,936 -1.43(-4.52%)
Jul 27, 2023 29.90 32.00 29.66 31.71 261,853 +0.10(+0.30%)
Jul 26, 2023 32.00 32.38 31.16 31.62 275,844 -0.19(-0.60%)
Jul 25, 2023 32.09 32.09 31.28 31.81 97,107 -0.19(-0.60%)
Jul 24, 2023 31.81 32.67 31.69 32.00 140,004 -0.10(-0.30%)
Jul 21, 2023 31.43 32.32 31.23 32.09 183,807 +0.00(+0.00%)
Jul 20, 2023 30.85 32.19 30.76 32.09 256,345 +2.10(+7.01%)
Jul 19, 2023 29.90 30.28 29.61 29.99 163,807 -0.10(-0.32%)
Jul 18, 2023 31.04 31.23 29.99 30.09 130,611 -0.96(-3.08%)
Jul 17, 2023 32.28 32.28 30.66 31.04 129,093 -1.05(-3.27%)
Jul 14, 2023 30.76 32.19 30.76 32.09 201,740 +1.24(+4.02%)
Jul 13, 2023 31.23 31.43 30.57 30.85 160,953 -1.05(-3.29%)
Jul 12, 2023 31.33 32.19 31.33 31.90 165,260 -0.96(-2.91%)
Jul 11, 2023 33.34 34.00 32.67 32.86 211,002 -1.15(-3.37%)
Jul 10, 2023 35.82 35.91 33.91 34.00 177,399 -1.91(-5.32%)
Jul 07, 2023 36.77 36.77 34.67 35.91 126,407 -0.76(-2.08%)
Jul 06, 2023 36.58 38.02 36.49 36.68 250,694 +1.34(+3.78%)
Jul 05, 2023 35.05 35.39 34.77 35.34 180,853 +1.05(+3.06%)
Jul 03, 2023 35.05 35.05 34.20 34.29 61,753 -0.57(-1.64%)
Jun 30, 2023 35.15 35.58 34.48 34.86 201,029 -1.53(-4.20%)
Jun 29, 2023 36.58 36.97 35.82 36.39 156,616 -0.29(-0.78%)
Jun 28, 2023 37.44 37.73 36.30 36.68 212,430 -0.38(-1.03%)
Jun 27, 2023 39.54 39.88 36.87 37.06 294,016 -3.15(-7.84%)
Jun 26, 2023 40.40 40.40 38.78 40.21 281,622 +0.19(+0.48%)
Jun 23, 2023 40.50 40.65 39.45 40.02 238,861 +1.15(+2.95%)
Jun 22, 2023 39.16 39.74 38.68 38.88 225,422 +0.48(+1.24%)
Jun 21, 2023 37.82 38.78 37.44 38.40 278,020 +4.49(+13.24%)
Jun 20, 2023 33.91 35.03 33.74 33.91 363,890 +0.52(+1.55%)
Jun 16, 2023 31.83 33.56 31.83 33.39 426,801 +0.95(+2.93%)
Jun 15, 2023 34.25 34.25 32.18 32.44 292,019 -17.30(-34.78%)
May 08, 2023 49.74 51.04 49.52 49.74 183,419 -0.43(-0.86%)
May 05, 2023 51.90 52.25 49.52 50.17 324,697 -2.85(-5.38%)
May 04, 2023 51.38 53.54 51.04 53.03 382,608 +1.73(+3.37%)
May 03, 2023 49.91 51.30 48.09 51.30 333,334 +1.04(+2.07%)
May 02, 2023 48.61 51.55 48.53 50.26 324,067 +2.51(+5.25%)
May 01, 2023 47.66 48.20 46.79 47.75 245,708 +0.17(+0.36%)
Apr 28, 2023 50.26 50.69 47.58 47.58 340,804 -2.42(-4.84%)
Apr 27, 2023 51.90 52.85 49.91 50.00 335,308 -2.59(-4.93%)
Apr 26, 2023 51.38 53.20 50.78 52.59 359,145 +1.12(+2.18%)
Apr 25, 2023 48.09 51.47 48.01 51.47 377,019 +4.41(+9.38%)
Apr 24, 2023 47.14 48.27 46.67 47.06 290,882 -0.09(-0.18%)
Apr 21, 2023 46.97 48.27 46.71 47.14 224,763 +0.26(+0.55%)
Apr 20, 2023 46.88 47.32 45.33 46.88 308,907 +1.47(+3.24%)
Apr 19, 2023 46.36 46.54 45.07 45.41 167,071 +0.17(+0.38%)
Apr 18, 2023 44.55 45.93 44.20 45.24 323,125 -0.35(-0.76%)
Apr 17, 2023 46.45 46.88 45.50 45.59 244,994 -0.69(-1.50%)
Apr 14, 2023 45.76 47.37 44.46 46.28 304,616 +0.69(+1.52%)
Apr 13, 2023 46.88 47.30 45.09 45.59 281,743 -1.99(-4.18%)
Apr 12, 2023 44.03 47.75 43.86 47.58 346,612 +2.16(+4.76%)
Apr 11, 2023 45.33 46.02 44.55 45.41 199,195 -0.61(-1.32%)
Apr 10, 2023 48.53 48.87 45.93 46.02 290,437 -1.73(-3.62%)
Apr 06, 2023 48.35 49.62 47.32 47.75 352,631 +0.00(+0.00%)
Apr 05, 2023 46.11 48.53 46.11 47.75 553,216 +2.68(+5.95%)
Apr 04, 2023 42.82 45.67 42.65 45.07 506,072 +1.64(+3.78%)
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.