Direxion Daily S&P 500 High Beta Bear 3X ETF (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
32.08
+1.89 (6.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.30 | 32.74 | 31.10 | 32.08 | 32.08 | 6.26% | 86,308 |
| Apr 27, 2026 | 29.66 | 30.74 | 29.62 | 30.19 | 30.19 | 1.21% | 129,431 |
| Apr 24, 2026 | 30.33 | 30.91 | 29.67 | 29.83 | 29.83 | -4.64% | 193,925 |
| Apr 23, 2026 | 30.70 | 32.44 | 30.33 | 31.28 | 31.28 | 2.59% | 137,031 |
| Apr 22, 2026 | 30.35 | 30.96 | 30.12 | 30.49 | 30.49 | -3.33% | 125,312 |
| Apr 21, 2026 | 30.96 | 31.75 | 30.10 | 31.54 | 31.54 | 1.06% | 148,252 |
| Apr 20, 2026 | 32.24 | 32.24 | 31.16 | 31.21 | 31.21 | -2.07% | 89,065 |
| Apr 17, 2026 | 32.15 | 32.41 | 30.94 | 31.87 | 31.87 | -5.40% | 194,292 |
| Apr 16, 2026 | 34.26 | 34.71 | 33.49 | 33.69 | 33.69 | -2.80% | 130,874 |
| Apr 15, 2026 | 35.50 | 35.74 | 34.59 | 34.66 | 34.66 | -2.53% | 115,990 |
| Apr 14, 2026 | 36.42 | 36.74 | 35.49 | 35.56 | 35.56 | -4.82% | 99,357 |
| Apr 13, 2026 | 40.79 | 40.79 | 37.36 | 37.36 | 37.36 | -7.00% | 149,464 |
| Apr 10, 2026 | 39.85 | 40.50 | 39.70 | 40.17 | 40.17 | -0.22% | 84,581 |
| Apr 9, 2026 | 40.49 | 41.49 | 39.81 | 40.26 | 40.26 | 0.65% | 68,864 |
| Apr 8, 2026 | 39.10 | 41.03 | 38.05 | 40.00 | 40.00 | -11.56% | 173,432 |
| Apr 7, 2026 | 46.50 | 47.64 | 45.23 | 45.23 | 45.23 | -0.46% | 143,781 |
| Apr 6, 2026 | 46.00 | 46.55 | 45.09 | 45.44 | 45.44 | -1.96% | 81,882 |
| Apr 2, 2026 | 49.50 | 50.00 | 45.00 | 46.35 | 46.35 | 1.36% | 208,393 |
| Apr 1, 2026 | 45.90 | 46.25 | 44.49 | 45.73 | 45.73 | -2.91% | 169,446 |
| Mar 31, 2026 | 52.00 | 52.19 | 47.03 | 47.10 | 47.10 | -13.00% | 222,045 |
| Mar 30, 2026 | 49.53 | 55.11 | 49.00 | 54.14 | 54.14 | 5.89% | 141,096 |
| Mar 27, 2026 | 49.35 | 51.63 | 49.10 | 51.13 | 51.13 | 6.34% | 162,302 |
| Mar 26, 2026 | 46.32 | 48.21 | 45.16 | 48.08 | 48.08 | 8.48% | 125,913 |
| Mar 25, 2026 | 44.00 | 45.44 | 42.85 | 44.32 | 44.32 | -2.87% | 83,843 |
| Mar 24, 2026 | 47.51 | 47.93 | 45.01 | 45.63 | 45.63 | -2.02% | 82,212 |
| Mar 23, 2026 | 46.60 | 47.00 | 43.70 | 46.57 | 46.15 | -6.15% | 173,479 |
| Mar 20, 2026 | 46.43 | 50.75 | 46.43 | 49.62 | 49.17 | 8.60% | 146,466 |
| Mar 19, 2026 | 48.55 | 48.90 | 44.83 | 45.69 | 45.28 | -1.49% | 156,781 |
| Mar 18, 2026 | 45.81 | 46.38 | 44.42 | 46.38 | 45.96 | 3.16% | 75,185 |
| Mar 17, 2026 | 46.00 | 46.00 | 44.20 | 44.96 | 44.55 | -3.95% | 97,609 |
| Mar 16, 2026 | 46.64 | 47.12 | 45.60 | 46.81 | 46.39 | -4.16% | 101,737 |
| Mar 13, 2026 | 47.56 | 49.24 | 46.28 | 48.84 | 48.40 | -0.16% | 114,258 |
| Mar 12, 2026 | 46.68 | 48.92 | 46.56 | 48.92 | 48.48 | 8.16% | 101,730 |
| Mar 11, 2026 | 44.79 | 46.16 | 44.03 | 45.23 | 44.82 | 0.24% | 88,100 |
| Mar 10, 2026 | 44.23 | 45.62 | 42.97 | 45.12 | 44.71 | 2.27% | 95,333 |
| Mar 9, 2026 | 48.94 | 50.33 | 43.98 | 44.12 | 43.72 | -6.41% | 147,911 |
| Mar 6, 2026 | 45.69 | 47.14 | 45.10 | 47.14 | 46.71 | 9.93% | 111,701 |
| Mar 5, 2026 | 42.55 | 44.58 | 40.92 | 42.88 | 42.49 | 1.37% | 103,715 |
| Mar 4, 2026 | 43.20 | 43.90 | 41.75 | 42.30 | 41.92 | -5.58% | 1,058,372 |
| Mar 3, 2026 | 46.00 | 48.20 | 43.80 | 44.80 | 44.40 | 6.41% | 2,756,366 |
| Mar 2, 2026 | 44.60 | 44.80 | 41.70 | 42.10 | 41.72 | 0.96% | 1,644,863 |
| Feb 27, 2026 | 41.70 | 42.75 | 41.37 | 41.70 | 41.32 | 4.25% | 1,242,529 |
| Feb 26, 2026 | 40.20 | 41.80 | 39.50 | 40.00 | 39.64 | 0.50% | 1,404,037 |
| Feb 25, 2026 | 40.40 | 40.78 | 39.40 | 39.80 | 39.44 | -4.56% | 576,238 |
| Feb 24, 2026 | 44.00 | 44.30 | 41.25 | 41.70 | 41.32 | -6.08% | 1,141,957 |
| Feb 23, 2026 | 41.90 | 45.20 | 41.65 | 44.40 | 44.00 | 8.82% | 1,248,819 |
| Feb 20, 2026 | 42.60 | 42.60 | 40.00 | 40.80 | 40.43 | -2.63% | 790,213 |
| Feb 19, 2026 | 41.80 | 42.95 | 41.71 | 41.90 | 41.52 | 2.95% | 766,839 |
| Feb 18, 2026 | 41.80 | 42.20 | 39.75 | 40.70 | 40.33 | -3.55% | 529,357 |
| Feb 17, 2026 | 43.00 | 44.00 | 41.57 | 42.20 | 41.82 | -0.47% | 325,165 |
| Feb 13, 2026 | 43.90 | 45.25 | 41.70 | 42.40 | 42.02 | -2.97% | 390,637 |
| Feb 12, 2026 | 40.00 | 44.20 | 38.70 | 43.70 | 43.31 | 7.90% | 476,219 |
| Feb 11, 2026 | 39.50 | 41.65 | 38.90 | 40.50 | 40.13 | -0.74% | 173,543 |
| Feb 10, 2026 | 40.90 | 41.00 | 39.80 | 40.80 | 40.43 | -0.24% | 109,421 |
| Feb 9, 2026 | 42.50 | 42.90 | 40.30 | 40.90 | 40.53 | -2.62% | 167,548 |
| Feb 6, 2026 | 46.30 | 46.30 | 41.90 | 42.00 | 41.62 | -13.58% | 438,051 |
| Feb 5, 2026 | 47.30 | 49.80 | 46.35 | 48.60 | 48.16 | 6.35% | 509,269 |
| Feb 4, 2026 | 44.50 | 48.30 | 43.80 | 45.70 | 45.29 | 2.70% | 431,177 |
| Feb 3, 2026 | 42.40 | 46.40 | 42.00 | 44.50 | 44.10 | 3.25% | 315,069 |
| Feb 2, 2026 | 45.40 | 45.40 | 42.50 | 43.10 | 42.71 | -4.43% | 204,313 |
| Jan 30, 2026 | 43.00 | 45.70 | 42.42 | 45.10 | 44.69 | 7.38% | 279,136 |
| Jan 29, 2026 | 41.70 | 44.66 | 41.20 | 42.00 | 41.62 | -0.94% | 462,341 |
| Jan 28, 2026 | 42.50 | 42.70 | 41.60 | 42.40 | 42.02 | -2.08% | 233,193 |
| Jan 27, 2026 | 43.30 | 43.70 | 42.95 | 43.30 | 42.91 | -1.37% | 82,509 |
| Jan 26, 2026 | 44.00 | 44.00 | 43.13 | 43.90 | 43.50 | -0.23% | 116,172 |
| Jan 23, 2026 | 43.20 | 44.30 | 43.20 | 44.00 | 43.60 | 3.29% | 169,113 |
| Jan 22, 2026 | 41.60 | 42.89 | 41.30 | 42.60 | 42.22 | -0.93% | 223,644 |
| Jan 21, 2026 | 45.30 | 45.30 | 42.10 | 43.00 | 42.61 | -7.53% | 404,331 |
| Jan 20, 2026 | 46.00 | 46.99 | 44.33 | 46.50 | 46.08 | 7.14% | 142,173 |
| Jan 16, 2026 | 42.30 | 43.50 | 42.20 | 43.40 | 43.01 | 1.64% | 106,016 |
| Jan 15, 2026 | 42.50 | 42.80 | 41.56 | 42.70 | 42.31 | -2.51% | 190,340 |
| Jan 14, 2026 | 43.40 | 44.90 | 43.25 | 43.80 | 43.40 | 1.62% | 183,142 |
| Jan 13, 2026 | 42.90 | 43.35 | 42.40 | 43.10 | 42.71 | - | 159,370 |
| Jan 12, 2026 | 44.20 | 44.30 | 42.90 | 43.10 | 42.71 | 0.23% | 131,651 |
| Jan 9, 2026 | 44.00 | 44.90 | 42.70 | 43.00 | 42.61 | -4.02% | 227,687 |
| Jan 8, 2026 | 44.90 | 45.65 | 44.60 | 44.80 | 44.40 | 0.90% | 234,826 |
| Jan 7, 2026 | 42.90 | 44.48 | 42.80 | 44.40 | 44.00 | 4.96% | 165,323 |
| Jan 6, 2026 | 45.00 | 45.05 | 42.20 | 42.30 | 41.92 | -7.03% | 210,352 |
| Jan 5, 2026 | 46.60 | 46.60 | 44.55 | 45.50 | 45.09 | -4.61% | 387,245 |
| Jan 2, 2026 | 48.80 | 49.30 | 47.41 | 47.70 | 47.27 | -5.36% | 302,092 |
| Dec 31, 2025 | 48.80 | 50.50 | 48.70 | 50.40 | 49.95 | 3.28% | 100,192 |
| Dec 30, 2025 | 47.90 | 48.90 | 47.81 | 48.80 | 48.36 | 1.67% | 57,550 |
| Dec 29, 2025 | 47.90 | 48.47 | 47.15 | 48.00 | 47.57 | 2.13% | 141,746 |
| Dec 26, 2025 | 46.70 | 47.35 | 46.65 | 47.00 | 46.58 | 0.43% | 61,373 |
| Dec 24, 2025 | 47.30 | 47.35 | 46.55 | 46.80 | 46.38 | -0.64% | 32,226 |
| Dec 23, 2025 | 46.90 | 47.75 | 46.50 | 47.10 | 46.68 | 0.21% | 122,370 |
| Dec 22, 2025 | 47.30 | 47.70 | 46.90 | 47.00 | 46.07 | -3.59% | 95,447 |
| Dec 19, 2025 | 50.30 | 50.45 | 48.20 | 48.75 | 47.79 | -4.60% | 82,583 |
| Dec 18, 2025 | 50.40 | 51.50 | 49.20 | 51.10 | 50.09 | -3.95% | 95,153 |
| Dec 17, 2025 | 49.70 | 53.30 | 49.00 | 53.20 | 52.15 | 6.19% | 117,976 |
| Dec 16, 2025 | 50.10 | 51.20 | 49.10 | 50.10 | 49.11 | 0.20% | 172,305 |
| Dec 15, 2025 | 48.30 | 50.20 | 48.20 | 50.00 | 49.01 | 1.01% | 173,081 |
| Dec 12, 2025 | 46.30 | 50.00 | 46.28 | 49.50 | 48.52 | 7.14% | 257,105 |
| Dec 11, 2025 | 47.80 | 48.60 | 46.15 | 46.20 | 45.29 | -1.28% | 353,959 |
| Dec 10, 2025 | 49.80 | 49.80 | 46.20 | 46.80 | 45.87 | -6.02% | 492,672 |
| Dec 9, 2025 | 50.80 | 51.05 | 48.90 | 49.80 | 48.82 | -0.99% | 203,309 |
| Dec 8, 2025 | 50.00 | 50.99 | 49.60 | 50.30 | 49.31 | -0.79% | 190,616 |
| Dec 5, 2025 | 51.60 | 51.60 | 49.90 | 50.70 | 49.70 | -1.93% | 365,653 |
| Dec 4, 2025 | 52.60 | 53.00 | 51.30 | 51.70 | 50.68 | -0.96% | 140,114 |
| Dec 3, 2025 | 55.20 | 55.50 | 52.20 | 52.20 | 51.17 | -5.61% | 54,095 |