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

Direxion Daily S&P 500 High Beta Bear 3X Shares (NY:HIBS)

7.540 +0.320 (+4.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 7.310 7.580 7.310 7.540 444,569 +0.32(+4.43%)
Aug 28, 2025 7.310 7.340 7.200 7.220 401,820 -0.15(-2.04%)
Aug 27, 2025 7.520 7.530 7.340 7.370 208,025 -0.13(-1.73%)
Aug 26, 2025 7.660 7.660 7.480 7.500 242,379 -0.14(-1.83%)
Aug 25, 2025 7.590 7.675 7.570 7.640 230,187 +0.09(+1.19%)
Aug 22, 2025 8.260 8.280 7.460 7.550 1,408,138 -0.80(-9.58%)
Aug 21, 2025 8.350 8.445 8.260 8.350 715,205 +0.11(+1.33%)
Aug 20, 2025 8.150 8.625 8.150 8.240 2,589,271 +0.20(+2.49%)
Aug 19, 2025 7.780 8.105 7.725 8.040 379,920 +0.26(+3.34%)
Aug 18, 2025 7.970 7.970 7.761 7.780 196,716 -0.16(-2.02%)
Aug 15, 2025 7.730 7.970 7.730 7.940 439,579 +0.24(+3.12%)
Aug 14, 2025 7.790 7.850 7.660 7.700 417,541 +0.14(+1.85%)
Aug 13, 2025 7.590 7.795 7.535 7.560 474,755 -0.18(-2.33%)
Aug 12, 2025 8.290 8.330 7.720 7.740 1,173,157 -0.72(-8.51%)
Aug 11, 2025 8.310 8.510 8.200 8.460 469,462 +0.06(+0.71%)
Aug 08, 2025 8.390 8.480 8.300 8.400 514,416 -0.09(-1.06%)
Aug 07, 2025 8.220 8.667 8.150 8.490 741,406 +0.01(+0.12%)
Aug 06, 2025 8.430 8.640 8.430 8.480 1,035,912 +0.13(+1.56%)
Aug 05, 2025 8.040 8.600 8.000 8.350 990,439 +0.18(+2.20%)
Aug 04, 2025 8.300 8.360 8.160 8.170 570,350 -0.36(-4.22%)
Aug 01, 2025 8.530 8.990 8.370 8.530 1,836,712 +0.46(+5.70%)
Jul 31, 2025 7.780 8.145 7.680 8.070 833,533 +0.32(+4.13%)
Jul 30, 2025 7.790 7.920 7.575 7.750 426,209 -0.10(-1.27%)
Jul 29, 2025 7.630 7.965 7.580 7.850 616,152 +0.17(+2.21%)
Jul 28, 2025 7.760 7.781 7.670 7.680 757,673 -0.18(-2.29%)
Jul 25, 2025 8.000 8.045 7.840 7.860 521,548 -0.16(-2.00%)
Jul 24, 2025 7.920 8.058 7.890 8.020 276,816 +0.10(+1.26%)
Jul 23, 2025 8.060 8.095 7.890 7.920 612,536 -0.28(-3.41%)
Jul 22, 2025 8.220 8.550 8.160 8.200 2,677,711 -0.02(-0.24%)
Jul 21, 2025 8.010 8.230 7.935 8.220 1,113,622 +0.08(+0.98%)
Jul 18, 2025 8.110 8.230 8.070 8.140 483,950 -0.11(-1.33%)
Jul 17, 2025 8.500 8.530 8.210 8.250 633,464 -0.30(-3.51%)
Jul 16, 2025 8.560 9.050 8.540 8.550 740,762 -0.08(-0.93%)
Jul 15, 2025 8.230 8.630 8.200 8.630 629,202 +0.20(+2.37%)
Jul 14, 2025 8.500 8.625 8.390 8.430 619,146 +0.03(+0.36%)
Jul 11, 2025 8.420 8.490 8.320 8.400 469,199 +0.17(+2.07%)
Jul 10, 2025 8.470 8.470 8.160 8.230 720,360 -0.35(-4.08%)
Jul 09, 2025 8.620 8.770 8.510 8.580 348,908 -0.14(-1.61%)
Jul 08, 2025 8.840 8.920 8.615 8.720 781,837 -0.27(-3.00%)
Jul 07, 2025 8.830 9.140 8.710 8.990 572,629 +0.32(+3.69%)
Jul 03, 2025 8.840 8.840 8.600 8.670 367,281 -0.23(-2.58%)
Jul 02, 2025 9.330 9.400 8.900 8.900 485,669 -0.48(-5.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.