Direxion Daily S&P 500 High Beta Bear 3X ETF (HIBS)
19.29
+0.08
(+0.42%)
USD |
NYSEARCA |
Jul 10, 16:00
19.29
0.00 (0.00%)
After-Hours: 20:00
HIBS Price : 19.29 for July 10, 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 |
|---|---|---|---|---|---|
| Jul 09, 2026 | 19.75 | 19.75 | 18.67 | 19.21 | 154186.0 |
| Jul 08, 2026 | 21.62 | 22.34 | 20.87 | 21.04 | 170555.0 |
| Jul 07, 2026 | 20.00 | 21.65 | 20.00 | 20.90 | 189064.0 |
| Jul 06, 2026 | 19.49 | 19.54 | 18.74 | 19.11 | 97785.00 |
| Jul 02, 2026 | 18.15 | 20.78 | 17.92 | 20.12 | 232105.0 |
| Jul 01, 2026 | 18.12 | 18.51 | 17.75 | 18.43 | 124273.0 |
| Jun 30, 2026 | 18.28 | 18.28 | 17.23 | 17.40 | 98572.00 |
| Jun 29, 2026 | 18.92 | 20.07 | 18.21 | 18.23 | 122142.0 |
| Jun 26, 2026 | 18.99 | 19.43 | 18.60 | 19.24 | 166514.0 |
| Jun 25, 2026 | 17.47 | 18.85 | 17.28 | 17.81 | 355558.0 |
| Jun 24, 2026 | 19.24 | 19.71 | 18.39 | 19.09 | 126151.0 |
| Jun 23, 2026 | 19.38 | 19.62 | 18.62 | 19.34 | 292806.0 |
| Jun 22, 2026 | 17.59 | 17.77 | 17.12 | 17.32 | 113033.0 |
| Jun 18, 2026 | 18.14 | 18.35 | 17.70 | 18.06 | 141079.0 |
| Jun 17, 2026 | 18.83 | 19.71 | 18.07 | 19.63 | 202872.0 |
| Jun 16, 2026 | 18.32 | 19.32 | 17.83 | 19.28 | 187134.0 |
| Jun 15, 2026 | 18.55 | 18.66 | 18.00 | 18.45 | 205451.0 |
| Jun 12, 2026 | 21.27 | 21.72 | 20.31 | 20.61 | 166506.0 |
| Jun 11, 2026 | 24.49 | 25.08 | 21.61 | 21.79 | 534783.0 |
| Jun 10, 2026 | 23.87 | 25.50 | 22.67 | 25.40 | 543348.0 |
| Jun 09, 2026 | 21.57 | 25.67 | 20.76 | 23.00 | 621477.0 |
| Jun 08, 2026 | 22.39 | 23.12 | 21.80 | 22.47 | 245537.0 |
| Jun 05, 2026 | 21.50 | 24.19 | 21.49 | 24.03 | 671779.0 |
| Jun 04, 2026 | 20.95 | 21.34 | 19.99 | 20.35 | 97397.00 |
| Jun 03, 2026 | 19.99 | 20.88 | 19.95 | 20.23 | 104780.0 |
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