Direxion Daily S&P 500 High Beta Bull 3X ETF (HIBL)
91.93
-3.30
(-3.47%)
USD |
NYSEARCA |
Sep 15, 16:00
91.93
0.00 (0.00%)
After-Hours: 20:00
HIBL Price : 91.93 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 93.63 | 97.00 | 93.28 | 95.23 | 79157.00 |
| Sep 11, 2026 | 104.40 | 106.89 | 104.40 | 105.82 | 55499.00 |
| Sep 10, 2026 | 100.36 | 102.97 | 99.33 | 99.33 | 41981.00 |
| Sep 09, 2026 | 108.32 | 109.63 | 106.18 | 106.18 | 20074.00 |
| Sep 08, 2026 | 109.15 | 111.96 | 108.83 | 109.47 | 51741.00 |
| Sep 04, 2026 | 104.20 | 106.84 | 104.20 | 106.84 | 30271.00 |
| Sep 03, 2026 | 98.69 | 103.13 | 96.36 | 103.13 | 42274.00 |
| Sep 02, 2026 | 96.20 | 99.10 | 95.84 | 99.10 | 25719.00 |
| Sep 01, 2026 | 98.31 | 98.89 | 94.69 | 96.76 | 103957.0 |
| Aug 31, 2026 | 101.53 | 102.87 | 100.86 | 102.87 | 17005.00 |
| Aug 28, 2026 | 107.98 | 108.75 | 101.86 | 102.73 | 120020.0 |
| Aug 27, 2026 | 111.56 | 111.84 | 108.10 | 110.88 | 28456.00 |
| Aug 26, 2026 | 106.85 | 109.04 | 106.67 | 108.67 | 18167.00 |
| 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 |
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