Direxion Daily S&P 500 High Beta Bull 3X ETF (HIBL)
107.09
+4.59
(+4.48%)
USD |
NYSEARCA |
Aug 25, 16:00
107.90
+0.81
(+0.76%)
After-Hours: 19:59
HIBL Price : 107.09 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 106.47 | 107.09 | 104.36 | 107.09 | 35702.00 |
| Aug 24, 2026 | 103.62 | 103.68 | 99.62 | 102.50 | 47236.00 |
| Aug 21, 2026 | 107.35 | 108.50 | 106.48 | 108.38 | 38745.00 |
| Aug 20, 2026 | 105.25 | 106.75 | 102.86 | 103.08 | 41861.00 |
| Aug 19, 2026 | 110.22 | 110.66 | 106.06 | 108.69 | 39042.00 |
| Aug 18, 2026 | 108.80 | 109.71 | 103.61 | 104.67 | 49445.00 |
| Aug 17, 2026 | 117.38 | 118.13 | 115.97 | 116.11 | 23670.00 |
| Aug 14, 2026 | 116.00 | 118.00 | 114.23 | 115.72 | 48336.00 |
| Aug 13, 2026 | 113.11 | 117.55 | 113.11 | 115.38 | 39080.00 |
| Aug 12, 2026 | 113.60 | 114.00 | 111.05 | 113.35 | 30785.00 |
| Aug 11, 2026 | 105.87 | 108.24 | 105.87 | 107.52 | 18027.00 |
| Aug 10, 2026 | 107.83 | 107.83 | 105.24 | 105.87 | 34079.00 |
| Aug 07, 2026 | 107.12 | 109.21 | 104.07 | 108.17 | 30540.00 |
| Aug 06, 2026 | 103.48 | 108.30 | 101.74 | 103.00 | 46915.00 |
| Aug 05, 2026 | 112.16 | 115.13 | 109.58 | 109.58 | 47590.00 |
| Aug 04, 2026 | 106.50 | 111.90 | 105.24 | 111.20 | 74343.00 |
| Aug 03, 2026 | 91.68 | 99.60 | 90.29 | 99.60 | 40075.00 |
| Jul 31, 2026 | 97.82 | 99.08 | 89.58 | 92.52 | 59944.00 |
| Jul 30, 2026 | 86.50 | 92.48 | 86.50 | 92.20 | 77962.00 |
| Jul 29, 2026 | 89.83 | 90.37 | 82.00 | 82.00 | 65691.00 |
| Jul 28, 2026 | 92.00 | 92.00 | 84.91 | 91.72 | 84832.00 |
| Jul 27, 2026 | 99.12 | 100.74 | 90.33 | 96.05 | 59012.00 |
| Jul 24, 2026 | 99.02 | 99.27 | 94.33 | 96.43 | 36083.00 |
| Jul 23, 2026 | 100.22 | 103.76 | 98.40 | 99.71 | 49024.00 |
| Jul 22, 2026 | 100.37 | 105.43 | 100.37 | 103.76 | 44413.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median