Stock listing
NYSE Arca:HIBS Direxion Daily S&P 500 High Beta Bear 3X ETF Stock
Follow Direxion Daily S&P 500 High Beta Bear 3X ETF into a list and get an email when it puts out news.
Share price · AMEX:HIBS
$19.24 USD -1.10 (-5.4%)
Close on Oct 21, 2026
- Day range
- $18.88 – $19.63 USDOct 21, 2026
- Volume
- 194,240 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:HIBS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.24 | -1.10 | -5.4% | $19.30 | $19.63 | $18.88 | 194,240 | |
| $20.34 | -0.39 | -1.9% | $21.36 | $21.73 | $19.81 | 162,759 | |
| $20.73 | -0.56 | -2.6% | $20.00 | $20.87 | $19.78 | 126,164 | |
| $21.29 | +2.05 | +10.7% | $19.55 | $21.49 | $19.55 | 300,461 | |
| $19.24 | -0.12 | -0.6% | $20.71 | $21.49 | $19.21 | 718,626 | |
| $19.36 | +2.14 | +12.4% | $18.18 | $19.58 | $18.04 | 726,900 | |
| $17.22 | +0.22 | +1.3% | $17.75 | $18.04 | $17.22 | 160,000 | |
| $17.00 | +0.97 | +6.1% | $16.26 | $17.12 | $16.26 | 111,800 | |
| $16.03 | -0.66 | -4.0% | $16.13 | $16.66 | $15.99 | 163,300 | |
| $16.69 | +0.96 | +6.1% | $16.27 | $17.14 | $16.03 | 158,500 | |
| $15.73 | +0.51 | +3.4% | $16.04 | $16.18 | $15.66 | 136,400 | |
| $15.22 | -0.39 | -2.5% | $15.29 | $15.32 | $15.00 | 77,036 | |
| $15.61 | -0.20 | -1.3% | $15.70 | $15.95 | $15.49 | 107,114 | |
| $15.81 | -0.62 | -3.8% | $15.85 | $16.01 | $15.61 | 282,100 | |
| $16.43 | -0.72 | -4.2% | $17.18 | $17.41 | $16.24 | 128,200 | |
| $17.15 | +0.40 | +2.4% | $16.66 | $17.22 | $16.58 | 132,800 | |
| $16.75 | -0.54 | -3.1% | $16.53 | $17.13 | $16.50 | 200,600 | |
| $17.29 | +0.92 | +5.6% | $16.91 | $17.78 | $16.84 | 136,700 | |
| $16.37 | -0.69 | -4.0% | $16.54 | $16.86 | $16.20 | 202,000 | |
| $17.06 | +0.22 | +1.3% | $17.19 | $17.52 | $16.74 | 138,000 | |
| $16.84 | +0.53 | +3.2% | $16.49 | $17.05 | $16.42 | 346,400 | |
| $16.31 | -0.90 | -5.2% | $17.00 | $17.00 | $16.23 | 139,500 | |
| $17.21 | -1.51 | -8.1% | $17.66 | $18.07 | $17.00 | 319,600 | |
| $18.72 | -0.77 | -4.0% | $19.16 | $19.47 | $18.72 | 81,100 | |
| $19.49 | -1.45 | -6.9% | $19.20 | $19.59 | $19.04 | 250,900 | |
| $20.94 | -0.09 | -0.4% | $20.38 | $21.74 | $19.97 | 569,800 | |
| $21.03 | +0.49 | +2.4% | $20.23 | $21.18 | $20.23 | 141,600 | |
| $20.54 | +1.93 | +10.4% | $20.56 | $20.80 | $20.15 | 385,300 | |
| $18.61 | -1.35 | -6.8% | $18.94 | $19.16 | $18.36 | 215,400 | |
| $19.96 | +1.27 | +6.8% | $19.72 | $19.96 | $19.24 | 624,300 | |
| $18.69 | +0.50 | +2.7% | $18.34 | $18.71 | $18.06 | 111,800 | |
| $18.19 | -0.38 | -2.0% | $18.17 | $18.36 | $17.69 | 286,000 | |
| $18.57 | -1.01 | -5.2% | $19.38 | $19.38 | $18.57 | 101,800 | |
| $19.58 | -0.66 | -3.3% | $20.10 | $20.65 | $19.47 | 147,900 | |
| $20.24 | -0.46 | -2.2% | $20.70 | $20.89 | $20.16 | 60,400 | |
| $20.70 | +1.26 | +6.5% | $20.38 | $21.02 | $20.18 | 384,400 | |
| $19.44 | -0.12 | -0.6% | $19.63 | $19.81 | $19.42 | 103,500 | |
| $19.56 | +1.25 | +6.8% | $18.28 | $19.58 | $18.28 | 186,600 | |
| $18.31 | -0.17 | -0.9% | $18.00 | $18.53 | $17.85 | 82,300 | |
| $18.48 | -0.27 | -1.4% | $18.83 | $18.83 | $18.40 | 88,600 | |
| $18.75 | -0.98 | -5.0% | $18.94 | $19.29 | $18.75 | 92,900 | |
| $19.73 | +1.12 | +6.0% | $19.17 | $20.20 | $19.17 | 139,800 | |
| $18.61 | -0.90 | -4.6% | $18.81 | $18.91 | $18.56 | 90,900 | |
| $19.51 | +0.87 | +4.7% | $19.23 | $19.67 | $19.04 | 398,600 | |
| $18.64 | -0.93 | -4.8% | $18.40 | $19.23 | $18.21 | 163,900 | |
| $19.57 | +1.85 | +10.4% | $18.79 | $19.57 | $18.53 | 297,200 | |
| $17.72 | +0.05 | +0.3% | $17.54 | $17.72 | $17.32 | 164,600 | |
| $17.67 | -0.12 | -0.7% | $17.68 | $17.92 | $17.39 | 112,300 | |
| $17.79 | -0.48 | -2.6% | $18.05 | $18.05 | $17.41 | 112,900 | |
| $18.27 | -0.96 | -5.0% | $18.04 | $18.63 | $17.92 | 135,500 | |
| $19.23 | -0.305 | -1.6% | $19.29 | $19.40 | $18.92 | 38,800 | |
| $19.54 | +0.515 | +2.7% | $19.01 | $19.56 | $19.01 | 50,200 | |
| $19.02 | -0.95 | -4.8% | $19.09 | $19.79 | $18.87 | 176,800 | |
| $19.97 | +0.97 | +5.1% | $19.83 | $20.17 | $18.92 | 177,900 | |
| $19.00 | +0.36 | +1.9% | $18.51 | $19.00 | $17.88 | 172,900 | |
| $18.64 | -2.525 | -11.9% | $19.69 | $19.77 | $18.41 | 234,200 | |
| $21.17 | -1.695 | -7.4% | $22.82 | $23.23 | $21.06 | 134,200 | |
| $22.86 | +0.11 | +0.5% | $21.71 | $23.55 | $21.22 | 218,800 | |
| $22.75 | -3.29 | -12.6% | $23.88 | $24.42 | $22.75 | 396,800 | |
| $26.04 | +2.42 | +10.2% | $24.07 | $26.04 | $23.67 | 400,900 | |
| $23.62 | +1.10 | +4.9% | $23.85 | $25.18 | $23.53 | 537,600 | |
| $22.52 | -0.13 | -0.6% | $21.79 | $23.87 | $21.35 | 397,200 | |
| $22.65 | +0.94 | +4.3% | $21.74 | $22.91 | $21.70 | 337,600 | |
| $21.71 | +0.73 | +3.5% | $21.90 | $22.06 | $20.90 | 304,500 | |
| $20.98 | +0.19 | +0.9% | $21.58 | $21.58 | $20.48 | 156,800 | |
| $20.79 | -2.24 | -9.7% | $21.54 | $21.65 | $20.62 | 168,400 |
- Ticker
- NYSE Arca:HIBS
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily S&P 500 High Beta Bear 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 Bear 3X ETF.