Canada markets close in 3 hours 8 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.54-0.94 (-3.55%)
As of 12:48PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.2326.3525.4125.5425.5493,147
Apr 25, 202426.8627.7726.2026.4826.48311,700
Apr 24, 202426.2626.9525.6926.2326.23231,900
Apr 23, 202427.7927.8726.3426.6526.65285,600
Apr 22, 202428.4829.0727.5227.9527.95308,400
Apr 19, 202428.6529.3028.0429.0229.02331,000
Apr 18, 202427.9928.7727.3228.5328.53244,500
Apr 17, 202427.0628.3527.0028.1028.10277,700
Apr 16, 202427.2527.9927.0427.5727.57208,000
Apr 15, 202424.9827.3724.8126.9826.98390,500
Apr 12, 202425.0426.1224.9325.9025.90404,400
Apr 11, 202424.3725.2323.9824.1624.16299,800
Apr 10, 202424.1324.9523.8224.5824.58504,300
Apr 09, 202423.0023.5222.6122.6522.65227,500
Apr 08, 202423.7123.7223.0723.2723.27135,000
Apr 05, 202424.3824.6323.7024.0324.03254,800
Apr 04, 202422.6824.5622.4324.4624.46569,000
Apr 03, 202424.0024.0023.2723.3623.36285,000
Apr 02, 202423.2923.9323.2923.6723.67438,400
Apr 01, 202421.8722.6021.7522.4922.49406,500
Mar 28, 202422.2722.2721.8722.0322.03206,000
Mar 27, 202423.2323.4822.3022.3022.30476,700
Mar 26, 202423.1923.8122.9423.7623.76165,400
Mar 25, 202423.6223.6223.2323.5523.55157,400
Mar 22, 202422.8523.3822.6123.3723.37208,400
Mar 21, 202422.8522.9122.3022.6422.64517,900
Mar 20, 202425.2525.3223.4323.5423.54476,500
Mar 19, 202425.8626.0325.1525.2525.25160,100
Mar 19, 20240.302 Dividend
Mar 18, 202425.5526.0225.4425.7025.40219,000
Mar 15, 202426.2026.2325.5726.1425.83253,100
Mar 14, 202424.3826.0824.3425.5525.25619,200
Mar 13, 202424.2124.4323.7424.2423.96163,500
Mar 12, 202424.0624.6723.8424.0623.78211,100
Mar 11, 202424.4924.7924.1224.3024.01155,800
Mar 08, 202423.4024.2122.9024.1423.86736,100
Mar 07, 202424.2224.2723.5623.8223.54387,500
Mar 06, 202424.6025.2424.4924.8324.54140,100
Mar 05, 202425.1125.6624.7425.3625.06281,400
Mar 04, 202424.2224.5724.0624.5424.25179,000
Mar 01, 202425.0925.6824.1924.3524.06343,500
Feb 29, 202425.6425.8924.9625.2424.94462,400
Feb 28, 202426.4126.5825.8426.2625.95131,800
Feb 27, 202426.1726.2525.7925.9325.63161,400
Feb 26, 202426.5426.9526.1726.8626.54267,800
Feb 23, 202426.2526.6026.0326.5326.22288,200
Feb 22, 202426.1126.5325.7626.1325.82306,600
Feb 21, 202427.7227.9127.2927.3627.04386,300
Feb 20, 202427.0227.5226.8827.1626.84143,800
Feb 16, 202425.6426.3825.6326.3226.01181,300
Feb 15, 202425.8325.9525.2525.3725.07498,800
Feb 14, 202427.1127.4726.3526.3626.05297,500
Feb 13, 202427.7528.5127.2927.8227.49794,600
Feb 12, 202426.3626.3824.9025.5625.26304,900
Feb 09, 202426.6826.9926.2226.3526.04535,800
Feb 08, 202427.4727.5126.5926.7926.48320,800
Feb 07, 202427.2328.3127.0527.3627.04637,800
Feb 06, 202427.9328.4227.7427.9227.59159,800
Feb 05, 202427.7928.7727.7928.0427.71376,600
Feb 02, 202428.6029.0127.3527.6927.36315,100
Feb 01, 202428.4629.9828.1128.1727.84410,400
Jan 31, 202428.1529.2227.3129.2128.87373,000
Jan 30, 202427.2727.5826.9727.5427.22214,500
Jan 29, 202428.2128.2926.9526.9726.65235,600
Jan 26, 202427.8528.2727.5928.2527.92319,600
Jan 25, 202427.5028.1627.3827.7027.37345,000
Jan 24, 202427.2128.4727.2128.4128.08576,000
Jan 23, 202427.9228.6927.7728.2827.95143,100
Jan 22, 202428.4028.6427.6228.2127.88348,400
Jan 19, 202430.0430.6628.9829.0128.67515,400
Jan 18, 202430.8531.7030.4130.5030.14459,900
Jan 17, 202431.7932.3931.5431.6431.27339,200
Jan 16, 202430.7431.2930.2230.6330.27586,500
Jan 12, 202428.8430.2928.6930.1329.78841,500
Jan 11, 202428.8630.3128.7829.2228.88892,600
Jan 10, 202429.1429.7228.5728.8528.51198,700
Jan 09, 202429.4629.5728.5029.0028.66244,100
Jan 08, 202430.3330.3828.6128.6628.32349,500
Jan 05, 202431.5231.5429.7430.5730.21277,400
Jan 04, 202431.1831.4830.3731.0430.68516,700
Jan 03, 202429.6631.2729.6630.8530.49596,000
Jan 02, 202427.9128.9127.9128.4428.11450,400
Dec 29, 202326.4827.2726.2827.1226.80179,600
Dec 28, 202326.4126.5426.1626.3226.01209,600
Dec 27, 202326.3826.7526.3026.4026.0969,500
Dec 26, 202326.9227.0026.3626.5426.2388,800
Dec 22, 202327.0827.6426.6627.1426.8279,200
Dec 21, 202327.8428.2027.2227.2326.91650,300
Dec 21, 20230.333 Dividend
Dec 20, 202327.9129.5027.3129.4328.76359,000
Dec 19, 202328.4028.4027.4527.5626.93136,600
Dec 18, 202328.4929.0028.4328.7328.0767,300
Dec 15, 202328.5228.8227.8728.5827.92166,700
Dec 14, 202330.1130.1127.6928.2427.59520,100
Dec 13, 202334.5734.9531.3731.4130.69152,200
Dec 12, 202334.8435.2634.3434.4933.7067,700
Dec 11, 202335.5435.5934.2834.5033.7163,300
Dec 08, 202336.6636.6735.2035.6934.87112,900
Dec 07, 202337.4237.6736.4936.6835.8493,400
Dec 06, 202336.8238.0135.9537.9437.0769,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...