UK markets open in 4 hours 50 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.81-0.47 (-1.94%)
At close: 03:59PM EDT
23.81 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202424.1724.1723.5923.8123.8163,400
17 May 202424.1524.5624.0224.2824.2896,300
16 May 202423.6824.2023.6624.2024.2068,900
15 May 202423.7724.1923.5723.6123.61202,900
14 May 202425.0225.0224.4624.5724.57141,200
13 May 202425.1425.4924.8425.3825.3884,000
10 May 202425.1225.7525.0925.6125.61112,800
09 May 202426.1326.2925.5625.5925.59128,400
08 May 202426.5126.6525.8025.8725.87124,000
07 May 202425.1025.7524.9525.7525.75163,000
06 May 202425.5225.6525.1025.1025.10134,900
03 May 202425.8926.2925.1726.2326.23177,300
02 May 202427.0128.4526.7626.9226.92246,000
01 May 202427.3728.1425.8327.8127.81386,600
30 Apr 202425.7426.8725.4326.8726.87198,400
29 Apr 202425.4025.6724.9925.2525.25118,900
26 Apr 202426.2326.3825.4025.7825.78158,000
25 Apr 202426.8627.7726.2026.4826.48314,700
24 Apr 202426.2626.9525.6926.2326.23231,900
23 Apr 202427.7927.8726.3426.6526.65285,600
22 Apr 202428.4829.0727.5227.9527.95308,400
19 Apr 202428.6529.3028.0429.0229.02331,000
18 Apr 202427.9928.7727.3228.5328.53244,500
17 Apr 202427.0628.3527.0028.1028.10277,700
16 Apr 202427.2527.9927.0427.5727.57208,000
15 Apr 202424.9827.3724.8126.9826.98390,500
12 Apr 202425.0426.1224.9325.9025.90404,400
11 Apr 202424.3725.2323.9824.1624.16299,800
10 Apr 202424.1324.9523.8224.5824.58504,300
09 Apr 202423.0023.5222.6122.6522.65227,500
08 Apr 202423.7123.7223.0723.2723.27135,000
05 Apr 202424.3824.6323.7024.0324.03254,800
04 Apr 202422.6824.5622.4324.4624.46569,000
03 Apr 202424.0024.0023.2723.3623.36285,000
02 Apr 202423.2923.9323.2923.6723.67438,400
01 Apr 202421.8722.6021.7522.4922.49406,500
28 Mar 202422.2722.2721.8722.0322.03206,000
27 Mar 202423.2323.4822.3022.3022.30476,700
26 Mar 202423.1923.8122.9423.7623.76165,400
25 Mar 202423.6223.6223.2323.5523.55157,400
22 Mar 202422.8523.3822.6123.3723.37208,400
21 Mar 202422.8522.9122.3022.6422.64517,900
20 Mar 202425.2525.3223.4323.5423.54476,500
19 Mar 202425.8626.0325.1525.2525.25160,100
19 Mar 20240.302 Dividend
18 Mar 202425.5526.0225.4425.7025.40219,000
15 Mar 202426.2026.2325.5726.1425.83253,100
14 Mar 202424.3826.0824.3425.5525.25619,200
13 Mar 202424.2124.4323.7424.2423.96163,500
12 Mar 202424.0624.6723.8424.0623.78211,100
11 Mar 202424.4924.7924.1224.3024.01155,800
08 Mar 202423.4024.2122.9024.1423.86736,100
07 Mar 202424.2224.2723.5623.8223.54387,500
06 Mar 202424.6025.2424.4924.8324.54140,100
05 Mar 202425.1125.6624.7425.3625.06281,400
04 Mar 202424.2224.5724.0624.5424.25179,000
01 Mar 202425.0925.6824.1924.3524.06343,500
29 Feb 202425.6425.8924.9625.2424.94462,400
28 Feb 202426.4126.5825.8426.2625.95131,800
27 Feb 202426.1726.2525.7925.9325.63161,400
26 Feb 202426.5426.9526.1726.8626.54267,800
23 Feb 202426.2526.6026.0326.5326.22288,200
22 Feb 202426.1126.5325.7626.1325.82306,600
21 Feb 202427.7227.9127.2927.3627.04386,300
20 Feb 202427.0227.5226.8827.1626.84143,800
16 Feb 202425.6426.3825.6326.3226.01181,300
15 Feb 202425.8325.9525.2525.3725.07498,800
14 Feb 202427.1127.4726.3526.3626.05297,500
13 Feb 202427.7528.5127.2927.8227.49794,600
12 Feb 202426.3626.3824.9025.5625.26304,900
09 Feb 202426.6826.9926.2226.3526.04535,800
08 Feb 202427.4727.5126.5926.7926.48320,800
07 Feb 202427.2328.3127.0527.3627.04637,800
06 Feb 202427.9328.4227.7427.9227.59159,800
05 Feb 202427.7928.7727.7928.0427.71376,600
02 Feb 202428.6029.0127.3527.6927.36315,100
01 Feb 202428.4629.9828.1128.1727.84410,400
31 Jan 202428.1529.2227.3129.2128.87373,000
30 Jan 202427.2727.5826.9727.5427.22214,500
29 Jan 202428.2128.2926.9526.9726.65235,600
26 Jan 202427.8528.2727.5928.2527.92319,600
25 Jan 202427.5028.1627.3827.7027.37345,000
24 Jan 202427.2128.4727.2128.4128.08576,000
23 Jan 202427.9228.6927.7728.2827.95143,100
22 Jan 202428.4028.6427.6228.2127.88348,400
19 Jan 202430.0430.6628.9829.0128.67515,400
18 Jan 202430.8531.7030.4130.5030.14459,900
17 Jan 202431.7932.3931.5431.6431.27339,200
16 Jan 202430.7431.2930.2230.6330.27586,500
12 Jan 202428.8430.2928.6930.1329.78841,500
11 Jan 202428.8630.3128.7829.2228.88892,600
10 Jan 202429.1429.7228.5728.8528.51198,700
09 Jan 202429.4629.5728.5029.0028.66244,100
08 Jan 202430.3330.3828.6128.6628.32349,500
05 Jan 202431.5231.5429.7430.5730.21277,400
04 Jan 202431.1831.4830.3731.0430.68516,700
03 Jan 202429.6631.2729.6630.8530.49596,000
02 Jan 202427.9128.9127.9128.4428.11450,400
29 Dec 202326.4827.2726.2827.1226.80179,600
28 Dec 202326.4126.5426.1626.3226.01209,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...