About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily S&P 500 High Beta Bull 3X ETF (NY:HIBL)

103.78 +3.94 (+3.95%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 8, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2026 105.25 105.25 98.24 99.84 58,289 -4.37(-4.19%)
May 06, 2026 101.83 104.55 99.75 104.21 64,813 +6.40(+6.54%)
May 05, 2026 95.53 98.30 95.05 97.81 57,848 +4.79(+5.15%)
May 04, 2026 93.35 95.62 91.42 93.02 60,931 +0.01(+0.01%)
May 01, 2026 91.57 93.79 91.39 93.01 38,913 +1.90(+2.09%)
Apr 30, 2026 87.23 91.45 86.54 91.11 38,309 +5.11(+5.94%)
Apr 29, 2026 86.92 86.92 84.25 86.00 39,601 +0.45(+0.53%)
Apr 28, 2026 87.00 88.42 83.33 85.55 109,247 -5.45(-5.99%)
Apr 27, 2026 92.14 92.56 88.96 91.00 52,454 -1.09(-1.18%)
Apr 24, 2026 90.44 92.50 89.06 92.09 77,875 +3.98(+4.52%)
Apr 23, 2026 89.73 90.53 84.69 88.11 80,631 -2.17(-2.40%)
Apr 22, 2026 91.10 91.10 89.17 90.28 53,801 +2.65(+3.02%)
Apr 21, 2026 88.94 91.35 86.67 87.63 103,772 -0.74(-0.84%)
Apr 20, 2026 85.52 88.45 85.52 88.37 74,594 +1.70(+1.96%)
Apr 17, 2026 85.68 88.88 85.35 86.67 82,667 +4.48(+5.45%)
Apr 16, 2026 80.78 82.41 79.81 82.19 84,459 +2.19(+2.74%)
Apr 15, 2026 78.37 80.07 77.45 80.00 64,846 +2.36(+3.04%)
Apr 14, 2026 76.10 77.99 75.60 77.64 79,373 +3.41(+4.59%)
Apr 13, 2026 68.28 74.23 68.00 74.23 95,571 +4.75(+6.84%)
Apr 10, 2026 69.81 70.11 68.95 69.48 38,430 +0.28(+0.40%)
Apr 09, 2026 69.01 69.69 67.00 69.20 62,567 -0.23(-0.33%)
Apr 08, 2026 70.66 72.28 68.20 69.43 128,439 +7.13(+11.44%)
Apr 07, 2026 60.86 62.39 59.25 62.30 91,666 +0.20(+0.32%)
Apr 06, 2026 61.34 62.50 60.58 62.10 57,078 +1.10(+1.80%)
Apr 02, 2026 57.03 62.73 56.00 61.00 129,717 -0.64(-1.04%)
Apr 01, 2026 61.20 63.35 61.00 61.64 196,404 +1.88(+3.15%)
Mar 31, 2026 55.01 60.04 54.75 59.76 156,411 +6.59(+12.39%)
Mar 30, 2026 58.00 58.50 51.92 53.17 80,262 -3.18(-5.64%)
Mar 27, 2026 58.74 58.79 55.69 56.35 91,524 -3.74(-6.22%)
Mar 26, 2026 62.79 64.31 59.83 60.09 85,169 -5.41(-8.26%)
Mar 25, 2026 65.92 67.54 64.47 65.50 82,896 +1.54(+2.41%)
Mar 24, 2026 61.92 64.67 60.76 63.96 85,205 +0.60(+0.95%)
Mar 23, 2026 63.09 66.56 62.78 63.36 121,326 +3.36(+5.60%)
Mar 20, 2026 63.86 63.86 57.84 60.00 157,855 -4.95(-7.62%)
Mar 19, 2026 61.50 66.17 60.50 64.95 69,288 +0.83(+1.29%)
Mar 18, 2026 65.00 66.86 64.00 64.12 52,819 -2.08(-3.14%)
Mar 17, 2026 66.00 67.19 65.46 66.20 60,785 +2.48(+3.89%)
Mar 16, 2026 63.45 65.00 63.21 63.72 53,120 +2.76(+4.53%)
Mar 13, 2026 62.62 64.15 60.50 60.96 45,183 -0.24(-0.39%)
Mar 12, 2026 64.10 64.64 61.03 61.20 82,748 -5.21(-7.85%)
Mar 11, 2026 66.73 68.00 64.82 66.41 62,672 -0.16(-0.24%)
Mar 10, 2026 68.33 69.77 65.69 66.57 75,201 -1.39(-2.05%)
Mar 09, 2026 61.68 68.20 59.25 67.96 140,542 +3.21(+4.96%)
Mar 06, 2026 66.48 67.00 63.76 64.75 150,973 -6.11(-8.62%)
Mar 05, 2026 71.05 73.89 68.00 70.86 76,614 -0.81(-1.13%)
Mar 04, 2026 70.28 72.50 69.65 71.67 51,892 +3.65(+5.37%)
Mar 03, 2026 66.11 69.40 62.07 68.02 183,355 -4.67(-6.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.