Stock listing
NYSE Arca:HIBL Direxion Daily S&P 500 High Beta Bull 3X ETF Stock
Follow Direxion Daily S&P 500 High Beta Bull 3X ETF into a list and get an email when it puts out news.
Share price · AMEX:HIBL
$79.94 USD -13.59 (-14.5%)
Close on Oct 22, 2026
- Day range
- $77.93 – $86.95 USDOct 22, 2026
- Volume
- 129,873 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · AMEX:HIBL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.94 | -13.59 | -14.5% | $86.36 | $86.95 | $77.93 | 129,873 | |
| $93.53 | +4.49 | +5.0% | $93.67 | $95.28 | $92.12 | 49,427 | |
| $89.04 | +1.63 | +1.9% | $85.60 | $91.30 | $83.06 | 44,595 | |
| $87.41 | +2.25 | +2.6% | $90.39 | $90.84 | $86.84 | 47,012 | |
| $85.16 | -10.17 | -10.7% | $93.26 | $93.26 | $83.89 | 94,563 | |
| $95.33 | +0.45 | +0.5% | $89.30 | $95.33 | $84.37 | 114,015 | |
| $94.88 | -13.14 | -12.2% | $101.70 | $102.55 | $93.02 | 112,800 | |
| $108.02 | -1.65 | -1.5% | $104.59 | $108.02 | $103.19 | 58,800 | |
| $109.67 | -6.72 | -5.8% | $114.14 | $114.31 | $108.67 | 41,500 | |
| $116.39 | +4.40 | +3.9% | $115.86 | $116.68 | $112.20 | 27,600 | |
| $111.99 | -7.21 | -6.0% | $114.96 | $116.90 | $109.51 | 61,600 | |
| $119.20 | -3.87 | -3.1% | $116.24 | $119.82 | $115.44 | 34,000 | |
| $123.07 | +2.663 | +2.2% | $123.27 | $125.00 | $122.86 | 29,600 | |
| $120.41 | +1.456 | +1.2% | $119.24 | $121.01 | $118.20 | 15,900 | |
| $118.95 | +4.391 | +3.8% | $118.21 | $120.00 | $118.01 | 24,400 | |
| $114.56 | +4.364 | +4.0% | $109.49 | $115.42 | $108.99 | 55,400 | |
| $110.20 | -2.081 | -1.9% | $112.59 | $113.23 | $109.95 | 30,700 | |
| $112.28 | +3.187 | +2.9% | $113.99 | $114.02 | $110.21 | 28,300 | |
| $109.09 | -5.99 | -5.2% | $112.05 | $112.11 | $105.68 | 40,300 | |
| $115.08 | +3.395 | +3.0% | $114.23 | $116.47 | $112.74 | 46,000 | |
| $111.69 | -0.637 | -0.6% | $107.96 | $112.47 | $107.34 | 34,900 | |
| $112.32 | -3.538 | -3.1% | $115.22 | $115.22 | $110.68 | 15,800 | |
| $115.86 | +3.61 | +3.2% | $111.45 | $116.32 | $111.45 | 40,684 | |
| $112.25 | +9.23 | +9.0% | $108.95 | $112.76 | $108.00 | 41,738 | |
| $103.02 | +2.90 | +2.9% | $101.00 | $103.43 | $99.45 | 36,900 | |
| $100.12 | +6.75 | +7.2% | $100.87 | $101.09 | $98.89 | 33,588 | |
| $93.37 | +0.25 | +0.3% | $95.98 | $96.84 | $89.95 | 34,000 | |
| $93.12 | -2.11 | -2.2% | $95.19 | $95.19 | $92.30 | 20,700 | |
| $95.23 | -10.59 | -10.0% | $93.63 | $97.00 | $93.28 | 79,100 | |
| $105.82 | +6.49 | +6.5% | $104.40 | $106.89 | $104.40 | 55,500 | |
| $99.33 | -6.85 | -6.5% | $100.36 | $102.97 | $99.33 | 38,800 | |
| $106.18 | -3.29 | -3.0% | $108.32 | $109.63 | $106.18 | 20,100 | |
| $109.47 | +2.627 | +2.5% | $109.15 | $111.96 | $108.83 | 51,600 | |
| $106.84 | +3.713 | +3.6% | $104.20 | $106.84 | $104.20 | 30,300 | |
| $103.13 | +4.03 | +4.1% | $98.69 | $103.13 | $96.36 | 42,200 | |
| $99.10 | +2.34 | +2.4% | $96.20 | $99.10 | $95.84 | 25,700 | |
| $96.76 | -6.11 | -5.9% | $98.31 | $98.89 | $94.69 | 103,900 | |
| $102.87 | +0.14 | +0.1% | $101.53 | $102.87 | $100.87 | 17,000 | |
| $102.73 | -8.15 | -7.4% | $107.98 | $108.75 | $101.86 | 120,000 | |
| $110.88 | +2.21 | +2.0% | $111.56 | $111.84 | $108.10 | 28,500 | |
| $108.67 | +1.58 | +1.5% | $106.85 | $109.04 | $106.67 | 18,200 | |
| $107.09 | +4.59 | +4.5% | $106.47 | $107.09 | $104.36 | 35,700 | |
| $102.50 | -5.88 | -5.4% | $103.62 | $103.68 | $99.62 | 47,200 | |
| $108.38 | +5.30 | +5.1% | $107.35 | $108.50 | $106.48 | 38,700 | |
| $103.08 | -5.61 | -5.2% | $105.25 | $106.75 | $102.86 | 41,700 | |
| $108.69 | +4.02 | +3.8% | $110.22 | $110.66 | $106.06 | 39,000 | |
| $104.67 | -11.44 | -9.9% | $108.80 | $109.71 | $103.61 | 49,300 | |
| $116.11 | +0.39 | +0.3% | $117.38 | $118.13 | $115.97 | 23,700 | |
| $115.72 | +0.34 | +0.3% | $116.00 | $118.00 | $114.23 | 48,300 | |
| $115.38 | +2.03 | +1.8% | $113.11 | $117.55 | $113.11 | 39,100 | |
| $113.35 | +5.83 | +5.4% | $113.60 | $114.00 | $111.05 | 30,800 | |
| $107.52 | +1.65 | +1.6% | $105.87 | $108.24 | $105.87 | 18,027 | |
| $105.87 | -2.30 | -2.1% | $107.83 | $107.83 | $105.24 | 34,079 | |
| $108.17 | +5.17 | +5.0% | $107.12 | $109.21 | $104.07 | 30,500 | |
| $103.00 | -6.58 | -6.0% | $103.48 | $108.30 | $101.75 | 46,915 | |
| $109.58 | -1.62 | -1.5% | $112.16 | $115.13 | $109.58 | 47,500 | |
| $111.20 | +11.60 | +11.6% | $106.50 | $111.90 | $105.24 | 74,343 | |
| $99.60 | +7.08 | +7.7% | $91.68 | $99.60 | $90.29 | 40,075 | |
| $92.52 | +0.32 | +0.3% | $97.82 | $99.08 | $89.58 | 59,900 | |
| $92.20 | +10.20 | +12.4% | $86.50 | $92.48 | $86.50 | 77,900 | |
| $82.00 | -9.72 | -10.6% | $89.83 | $90.37 | $82.00 | 65,200 | |
| $91.72 | -4.33 | -4.5% | $92.00 | $92.00 | $84.91 | 84,800 | |
| $96.05 | -0.38 | -0.4% | $99.12 | $100.74 | $90.33 | 59,000 | |
| $96.43 | -3.28 | -3.3% | $99.02 | $99.27 | $94.33 | 36,100 | |
| $99.71 | -4.05 | -3.9% | $100.22 | $103.77 | $98.40 | 49,000 | |
| $103.76 | -1.14 | -1.1% | $100.37 | $105.43 | $100.37 | 44,400 |
- Ticker
- NYSE Arca:HIBL
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily S&P 500 High Beta Bull 3X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily S&P 500 High Beta Bull 3X ETF.