Dark

HIBS
Direxion Daily S&P 500 High Beta Bear 3X Shares
stock NYSE ETF

Market Open

Jun 16, 2025 10:21:23 AM EDT

10.95USD-7.125%(-0.84)227,714

10.88Bid 10.91Ask 0.03Spread

Pre-market

Jun 16, 2025 9:04:30 AM EDT

11.37USD-3.562%(-0.42)2,476

After-hours

Jun 12, 2025 4:06:30 PM EDT

11.17USD+0.269%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	11.100	11.100000	10.9500	10.9500	-7.125%	227,714	0.000%
2025-06-13	11.690	11.870000	11.3700	11.7900	+5.740%	605,931	-7.125%
2025-06-12	11.320	11.390000	11.0100	11.1500	+0.270%	252,110	-1.794%
2025-06-11	10.830	11.280000	10.7700	11.1200	+1.091%	343,247	-1.529%
2025-06-10	11.160	11.303000	10.9600	11.0000	-2.655%	201,672	-0.455%
2025-06-09	11.380	11.380000	11.0500	11.3000	-2.502%	258,560	-3.097%
2025-06-06	11.650	11.700000	11.4200	11.5900	-4.609%	302,799	-5.522%
2025-06-05	11.820	12.360000	11.5500	12.1500	+2.273%	341,397	-9.877%
2025-06-04	11.820	12.080000	11.6900	11.8800	-0.669%	198,426	-7.828%
2025-06-03	12.670	12.799900	11.9000	11.9600	-5.901%	427,836	-8.445%
2025-06-02	13.045	13.350000	12.6700	12.7100	-2.754%	264,188	-13.847%
2025-05-30	12.900	13.550000	12.9000	13.0700	+2.590%	368,298	-16.220%
2025-05-29	12.220	12.940000	12.2100	12.7400	+0.079%	253,433	-14.050%
2025-05-28	12.390	12.789900	12.3545	12.7300	+2.579%	225,440	-13.983%
2025-05-27	12.920	13.230000	12.3500	12.4100	-8.951%	365,697	-11.765%
2025-05-23	14.170	14.220000	13.4900	13.6300	+2.327%	331,867	-19.663%
2025-05-22	13.420	13.620000	13.0310	13.3200	-0.150%	417,967	-17.793%
2025-05-21	12.680	13.440000	12.4100	13.3400	+8.016%	547,063	-17.916%
2025-05-20	12.240	12.558700	12.1800	12.3500	+1.982%	198,146	-11.336%
2025-05-19	12.640	12.700000	12.0450	12.1100	+0.833%	451,480	-9.579%
2025-05-16	12.230	12.420000	12.0000	12.0100	-2.674%	367,875	-8.826%
2025-05-15	12.460	12.710000	12.1892	12.3400	+1.148%	328,893	-11.264%
2025-05-14	12.100	12.330000	11.9300	12.2000	-0.489%	273,802	-10.246%
2025-05-13	13.120	13.137100	12.1200	12.2600	-7.472%	515,933	-10.685%
2025-05-12	13.590	13.750000	13.0800	13.2500	-16.456%	672,638	-17.358%
2025-05-09	15.590	16.110000	15.5000	15.8600	+0.126%	259,423	-30.958%
2025-05-08	16.180	16.349600	15.3330	15.8400	-5.036%	302,784	-30.871%
2025-05-07	17.150	17.510000	16.5850	16.6800	-3.360%	150,367	-34.353%
2025-05-06	17.450	17.550000	16.7405	17.2600	+3.106%	228,175	-36.559%
2025-05-05	16.950	17.000000	16.3137	16.7400	+1.270%	215,858	-34.588%
2025-05-02	17.000	17.090000	16.1600	16.5300	-8.167%	459,045	-33.757%
2025-05-01	17.650	18.010000	17.1000	18.0000	-2.333%	403,539	-39.167%
2025-04-30	19.790	20.200000	18.3000	18.4300	+0.054%	577,893	-40.586%
2025-04-29	18.750	19.000000	18.1900	18.4200	-0.486%	157,658	-40.554%
2025-04-28	18.580	19.270000	17.9750	18.5100	-0.377%	293,231	-40.843%
2025-04-25	19.280	19.345000	18.3578	18.5800	-2.569%	288,413	-41.066%
2025-04-24	21.450	21.450000	18.9300	19.0700	-13.944%	487,886	-42.580%
2025-04-23	21.075	22.270000	19.6900	22.1600	-7.820%	770,624	-50.587%
2025-04-22	25.200	25.459900	23.6200	24.0400	-9.008%	283,502	-54.451%
2025-04-21	25.590	27.360000	25.4729	26.4200	+8.412%	481,909	-58.554%
2025-04-17	24.080	25.088900	23.8413	24.3700	-0.975%	216,569	-55.068%
2025-04-16	24.290	25.805000	23.4500	24.6100	+7.327%	278,627	-55.506%
2025-04-15	22.980	23.180000	21.9645	22.9300	-0.779%	112,931	-52.246%
2025-04-14	21.930	24.030000	21.7500	23.1100	-3.588%	222,866	-52.618%
2025-04-11	25.510	26.580000	23.6549	23.9700	-4.082%	336,487	-54.318%
2025-04-10	23.120	26.726900	23.1200	24.9900	+16.994%	562,557	-56.182%
2025-04-09	37.370	37.829700	20.4300	21.3600	-42.286%	864,949	-48.736%
2025-04-08	29.990	38.780000	29.3300	37.0100	+7.681%	780,150	-70.413%
2025-04-07	40.090	41.690000	28.9800	34.3700	-4.342%	1,103,405	-68.141%
2025-04-04	33.410	37.860000	32.8400	35.9300	+19.967%	722,974	-69.524%
2025-04-03	27.410	29.950000	27.1010	29.9500	+27.230%	739,917	-63.439%
2025-04-02	26.290	26.290000	22.8930	23.5400	-4.889%	257,974	-53.483%
2025-04-01	25.450	26.519900	24.6200	24.7500	-2.135%	188,381	-55.758%
2025-03-31	26.500	27.610000	25.0000	25.2900	+1.322%	404,780	-56.702%
2025-03-28	23.310	25.210000	23.1000	24.9600	+8.663%	283,085	-56.130%
2025-03-27	22.490	23.300000	22.1400	22.9700	+4.599%	200,592	-52.329%
2025-03-26	20.470	22.284000	20.3901	21.9600	+7.384%	150,376	-50.137%
2025-03-25	20.220	20.620000	20.0300	20.4500	-0.680%	82,092	-46.455%
2025-03-24	21.290	21.290000	20.3600	20.5900	-8.367%	169,264	-46.819%
2025-03-21	23.240	23.769000	22.3700	22.4700	+0.223%	200,496	-51.268%
2025-03-20	22.610	22.621500	21.5800	22.4200	+1.955%	108,570	-51.160%
2025-03-19	22.900	23.080000	21.1500	21.9900	-4.805%	154,018	-50.205%
2025-03-18	22.560	23.340000	22.4741	23.1000	+4.905%	179,309	-52.597%
2025-03-17	23.100	23.120000	21.4700	22.0200	-4.717%	245,072	-50.272%
2025-03-14	24.540	24.540000	23.0500	23.1100	-10.634%	261,877	-52.618%
2025-03-13	24.380	26.223200	24.2306	25.8600	+6.114%	222,051	-57.657%
2025-03-12	23.980	25.176200	23.4100	24.3700	-4.693%	257,573	-55.068%
2025-03-11	25.530	26.730000	24.4100	25.5700	+0.630%	237,851	-57.176%
2025-03-10	24.180	26.180000	23.9000	25.4100	+11.791%	420,158	-56.907%
2025-03-07	23.790	24.980000	22.4900	22.7300	-2.780%	342,237	-51.826%
2025-03-06	22.660	23.665000	21.8217	23.3800	+10.179%	348,262	-53.165%
2025-03-05	22.200	22.890000	21.0710	21.2200	-5.856%	193,240	-48.398%
2025-03-04	22.450	24.100000	21.0600	22.5400	+3.967%	519,890	-51.420%
2025-03-03	19.090	22.170000	18.9600	21.6800	+10.107%	435,218	-49.493%
2025-02-28	20.440	20.890000	19.5700	19.6900	-2.331%	450,572	-44.388%
2025-02-27	17.860	20.180000	17.8100	20.1600	+11.504%	705,922	-45.685%
2025-02-26	18.230	18.430000	17.3800	18.0800	-5.092%	323,282	-39.436%
2025-02-25	18.300	19.500000	18.2900	19.0500	+4.843%	589,308	-42.520%
2025-02-24	17.250	18.510000	17.2310	18.1700	+4.908%	515,688	-39.736%
2025-02-21	15.510	17.470000	15.5000	17.3200	+10.459%	724,102	-36.778%
2025-02-20	15.360	16.180000	15.3278	15.6800	+3.226%	341,322	-30.166%
2025-02-19	15.340	15.570000	14.7100	15.1900	0.000%	216,607	-27.913%
2025-02-18	15.730	15.730000	15.1900	15.1900	-5.299%	393,690	-27.913%
2025-02-14	16.400	16.400000	16.0400	16.0400	-2.670%	143,319	-31.733%
2025-02-13	16.910	17.050000	16.4550	16.4800	-3.626%	202,837	-33.556%
2025-02-12	17.580	17.680000	17.0100	17.1000	+0.352%	148,073	-35.965%
2025-02-11	16.990	17.170000	16.6650	17.0400	+3.587%	101,562	-35.739%
2025-02-10	16.720	16.880000	16.4500	16.4500	-4.360%	86,808	-33.435%
2025-02-07	16.640	17.315000	16.3137	17.2000	+1.896%	209,879	-36.337%
2025-02-06	17.020	17.265700	16.6675	16.8800	-1.171%	74,974	-35.130%
2025-02-05	17.330	17.700000	16.9602	17.0800	-1.613%	93,565	-35.890%
2025-02-04	17.620	17.710000	17.3000	17.3600	-3.769%	160,270	-36.924%
2025-02-03	18.510	18.800000	17.6500	18.0400	+4.762%	399,981	-39.302%
2025-01-31	16.660	17.250000	16.1331	17.2200	+3.237%	293,639	-36.411%
2025-01-30	17.000	17.100000	16.4500	16.6800	-4.467%	250,610	-34.353%
2025-01-29	17.460	17.460000	17.4600	17.4600	+1.159%	0	-37.285%
2025-01-28	17.450	18.250000	17.1800	17.2600	-2.431%	378,376	-36.559%
2025-01-27	17.160	18.170000	16.9700	17.6900	+12.747%	792,072	-38.101%
2025-01-24	15.250	15.750000	15.2500	15.6900	+2.549%	244,470	-30.210%
2025-01-23	15.740	15.910000	15.3000	15.3000	-0.971%	169,283	-28.431%
2025-01-22	15.460	15.500000	15.1850	15.4500	-3.256%	325,905	-29.126%
2025-01-21	16.220	16.530000	15.8300	15.9700	-4.657%	309,154	-31.434%
2025-01-17	16.730	16.910000	16.5600	16.7500	-3.846%	119,076	-34.627%
2025-01-16	17.190	17.608000	16.9900	17.4200	-1.023%	128,891	-37.141%
2025-01-15	17.270	17.680000	17.1500	17.6000	-4.813%	221,715	-37.784%
2025-01-14	18.480	19.040000	18.1700	18.4900	-2.530%	245,594	-40.779%
2025-01-13	19.690	19.900000	18.9700	18.9700	+1.012%	252,255	-42.277%
2025-01-10	18.510	19.050000	18.3500	18.7800	+4.218%	283,808	-41.693%
2025-01-08	17.870	18.540000	17.8500	18.0200	+2.328%	345,651	-39.234%
2025-01-07	16.700	17.836000	16.6500	17.6100	+4.078%	291,614	-37.819%
2025-01-06	17.060	17.088500	16.3600	16.9200	-4.622%	259,021	-35.284%
2025-01-03	18.670	18.819900	17.7300	17.7400	-6.877%	248,376	-38.275%
2025-01-02	18.490	19.455100	18.2600	19.0500	+0.105%	324,219	-42.520%
2024-12-31	18.590	19.240000	18.4020	19.0300	+2.038%	238,505	-42.459%
2024-12-30	18.750	19.340000	18.3700	18.6500	+3.900%	255,337	-41.287%
2024-12-27	17.670	18.319900	17.5000	17.9500	+4.179%	213,900	-38.997%
2024-12-26	17.360	17.517800	17.0300	17.2300	+0.291%	119,281	-36.448%
2024-12-24	17.740	17.800000	17.1800	17.1800	-3.266%	80,825	-36.263%
2024-12-23	18.250	18.540000	17.7526	17.7600	-3.531%	106,358	-38.345%
2024-12-20	19.780	19.780000	17.8450	18.4100	-4.907%	226,247	-40.521%
2024-12-19	18.450	19.460000	18.2300	19.3600	+2.002%	237,101	-43.440%
2024-12-18	16.690	19.100000	16.5500	18.9800	+12.574%	354,574	-42.308%
2024-12-17	16.700	16.949800	16.4400	16.8600	+2.555%	187,545	-35.053%
2024-12-16	16.760	16.800000	16.2300	16.4400	-1.143%	161,667	-33.394%
2024-12-13	16.380	16.970000	16.3800	16.6300	+0.362%	208,666	-34.155%
2024-12-12	16.440	16.570000	16.2300	16.5700	+2.347%	141,771	-33.917%
2024-12-11	16.340	16.650000	16.0794	16.1900	-3.286%	101,610	-32.366%
2024-12-10	15.950	16.810000	15.9500	16.7400	+5.749%	141,080	-34.588%
2024-12-09	15.450	15.900000	15.2700	15.8300	+0.380%	135,244	-30.828%
2024-12-06	16.070	16.070000	15.6300	15.7700	-3.606%	130,204	-30.564%
2024-12-05	15.800	16.360000	15.7400	16.3600	+3.939%	147,924	-33.068%
2024-12-04	15.810	15.990000	15.7206	15.7400	-2.114%	109,490	-30.432%
2024-12-03	15.930	16.241900	15.8300	16.0800	+1.515%	205,762	-31.903%
2024-12-02	16.430	16.430000	15.6600	15.8400	-5.150%	466,722	-30.871%
2024-11-29	16.940	16.940000	16.5600	16.7000	-1.707%	52,981	-34.431%
2024-11-27	16.600	17.315600	16.4310	16.9900	+2.970%	205,873	-35.550%
2024-11-26	16.060	16.620000	16.0600	16.5000	+2.932%	167,483	-33.636%
2024-11-25	16.220	16.311600	15.8500	16.0300	-5.539%	303,104	-31.691%
2024-11-22	17.500	17.560000	16.9501	16.9700	-3.470%	189,334	-35.474%
2024-11-21	18.270	18.616100	17.4200	17.5800	-6.440%	294,665	-37.713%
2024-11-20	18.700	19.370000	18.7000	18.7900	+0.481%	124,141	-41.724%
2024-11-19	19.720	19.720000	18.6500	18.7000	-2.553%	132,669	-41.444%
2024-11-18	19.450	19.750000	18.9900	19.1900	-2.786%	105,973	-42.939%
2024-11-15	19.090	19.840000	19.0700	19.7400	+5.731%	334,070	-44.529%
2024-11-14	18.140	18.700000	18.0800	18.6700	+2.808%	129,816	-41.350%
2024-11-13	17.790	18.204500	17.7100	18.1600	+1.283%	64,472	-39.703%
2024-11-12	17.530	18.300000	17.4000	17.9300	+4.184%	203,173	-38.929%
2024-11-11	17.150	17.530000	17.1247	17.2100	-0.692%	168,173	-36.374%
2024-11-08	17.500	17.610000	17.2800	17.3300	-0.115%	100,157	-36.815%
2024-11-07	17.690	17.691800	17.2303	17.3500	-3.504%	144,696	-36.888%
2024-11-06	18.360	19.000000	17.9400	17.9800	-8.685%	316,610	-39.099%
2024-11-05	20.640	20.710000	19.6900	19.6900	-4.787%	127,409	-44.388%
2024-11-04	20.680	20.929900	20.0900	20.6800	+0.194%	90,862	-47.050%
2024-11-01	20.700	20.770000	20.0600	20.6400	-1.667%	142,682	-46.948%
2024-10-31	19.930	21.037000	19.9300	20.9900	+7.807%	210,984	-47.832%
2024-10-30	19.310	19.500000	18.9100	19.4700	+5.930%	135,218	-43.760%
2024-10-29	19.150	19.220000	18.2600	18.3800	-1.921%	87,370	-40.424%
2024-10-28	18.650	18.787600	18.5100	18.7400	-1.936%	65,428	-41.569%
2024-10-25	18.770	19.266000	18.4300	19.1100	-1.036%	241,178	-42.700%
2024-10-24	19.220	19.638400	19.1400	19.3100	-2.079%	108,293	-43.294%
2024-10-23	19.340	20.178000	19.1000	19.7200	+3.626%	105,465	-44.473%
2024-10-22	18.980	19.250000	18.8402	19.0300	+2.312%	140,869	-42.459%
2024-10-21	18.360	18.890000	18.2600	18.6000	+2.479%	202,926	-41.129%
2024-10-18	18.320	18.380000	18.1000	18.1500	-1.198%	53,659	-39.669%
2024-10-17	17.830	18.410000	17.7000	18.3700	+0.658%	86,688	-40.392%
2024-10-16	18.390	18.569900	18.1800	18.2500	-1.987%	119,298	-40.000%
2024-10-15	17.670	18.760000	17.5500	18.6200	+5.198%	144,737	-41.192%
2024-10-14	18.100	18.160000	17.6300	17.7000	-2.961%	162,018	-38.136%
2024-10-11	18.890	18.890000	18.1200	18.2400	-2.408%	124,810	-39.967%
2024-10-10	18.900	19.140200	18.5000	18.6900	+1.521%	111,097	-41.413%
2024-10-09	18.900	19.050000	18.3300	18.4100	-3.258%	173,663	-40.521%
2024-10-08	19.150	19.489000	18.8800	19.0300	-1.501%	100,097	-42.459%
2024-10-07	19.430	19.660000	19.1200	19.3200	+0.782%	193,471	-43.323%
2024-10-04	19.050	19.740000	18.8400	19.1700	-4.006%	245,194	-42.879%
2024-10-03	20.110	20.290000	19.6000	19.9700	+1.012%	118,875	-45.168%
2024-10-02	20.320	20.520000	19.4900	19.7700	-1.397%	213,966	-44.613%
2024-10-01	19.200	20.430000	19.1500	20.0500	+4.645%	317,001	-45.387%
2024-09-30	19.250	19.800000	19.1100	19.1600	+1.215%	110,889	-42.850%
2024-09-27	18.550	19.090000	18.5100	18.9300	+0.424%	137,743	-42.155%
2024-09-26	18.560	19.500000	18.2500	18.8500	-5.133%	194,917	-41.910%
2024-09-25	19.640	19.970000	19.4100	19.8700	+2.002%	85,298	-44.892%
2024-09-24	19.530	20.000000	19.3500	19.4800	-2.988%	86,257	-43.789%
2024-09-23	20.150	20.379804	19.9201	20.0800	-1.375%	140,422	-45.468%
2024-09-20	20.530	21.060000	20.3000	20.3600	+0.643%	165,521	-46.218%
2024-09-19	20.130	20.740000	19.8195	20.2300	-7.794%	390,052	-45.872%
2024-09-18	21.480	22.000000	20.5600	21.9400	+1.153%	242,188	-50.091%
2024-09-17	21.640	22.000000	21.1000	21.6900	-1.677%	138,105	-49.516%
2024-09-16	22.520	22.830000	22.0500	22.0600	-1.165%	71,987	-50.363%
2024-09-13	23.030	23.040000	22.0500	22.3200	-4.738%	184,138	-50.941%
2024-09-12	23.920	24.504500	23.1300	23.4300	-2.008%	129,964	-53.265%
2024-09-11	25.540	26.968000	23.8200	23.9100	-6.965%	190,056	-54.203%
2024-09-10	25.860	26.990000	25.6500	25.7000	-1.608%	166,650	-57.393%
2024-09-09	26.370	26.710000	25.6700	26.1200	-4.182%	206,942	-58.078%
2024-09-06	25.490	27.599900	25.2200	27.2600	+7.323%	388,153	-59.831%
2024-09-05	25.360	25.750000	24.6800	25.4000	+0.794%	229,160	-56.890%
2024-09-04	25.640	25.760000	24.4400	25.2000	+0.318%	141,199	-56.548%
2024-09-03	22.900	25.350000	22.9000	25.1200	+13.102%	167,058	-56.409%
2024-08-30	22.300	23.240000	22.1400	22.2100	-3.140%	169,215	-50.698%
2024-08-29	22.770	23.060000	21.9100	22.9300	-1.461%	389,468	-52.246%
2024-08-28	22.450	23.760000	22.4300	23.2700	+5.104%	298,013	-52.944%
2024-08-27	22.750	23.030000	22.0200	22.1400	-0.628%	509,330	-50.542%
2024-08-26	21.280	22.400000	21.2500	22.2800	+4.064%	429,605	-50.853%
2024-08-23	22.350	22.510000	21.3500	21.4100	-6.994%	377,646	-48.856%
2024-08-22	21.800	23.140000	21.7000	23.0200	+4.923%	210,844	-52.433%
2024-08-21	22.400	22.510000	21.8000	21.9400	-3.772%	90,268	-50.091%
2024-08-20	22.330	23.020000	22.1000	22.8000	+2.380%	157,367	-51.974%
2024-08-19	23.150	23.440000	22.2600	22.2700	-4.009%	94,480	-50.831%
2024-08-16	23.400	23.560000	23.0800	23.2000	+0.564%	171,440	-52.802%
2024-08-15	24.250	24.260000	22.9383	23.0700	-9.529%	174,862	-52.536%
2024-08-14	25.140	26.100000	24.8700	25.5000	+0.910%	232,918	-57.059%
2024-08-13	26.600	26.730000	25.2100	25.2700	-7.639%	254,791	-56.668%
2024-08-12	26.850	27.670000	26.6674	27.3600	+1.258%	242,454	-59.978%
2024-08-09	27.420	27.800000	26.6500	27.0200	-0.515%	163,333	-59.474%
2024-08-08	29.390	29.625000	27.1500	27.1600	-10.746%	312,488	-59.683%
2024-08-07	27.350	30.495000	26.8950	30.4300	+5.954%	286,307	-64.016%
2024-08-06	29.370	29.703900	27.1700	28.7200	-3.979%	466,123	-61.873%
2024-08-05	31.990	32.180000	28.4700	29.9100	+7.435%	551,409	-63.390%
2024-08-02	26.810	28.500000	26.6400	27.8400	+12.349%	554,144	-60.668%
2024-08-01	22.200	25.290000	22.0500	24.7800	+11.924%	298,852	-55.811%
2024-07-31	22.430	22.570000	21.3300	22.1400	-7.596%	184,294	-50.542%
2024-07-30	22.930	24.310000	22.8400	23.9600	+2.349%	86,188	-54.299%
2024-07-29	23.130	23.630000	22.8050	23.4100	-0.341%	142,157	-53.225%
2024-07-26	23.600	24.000000	23.0900	23.4900	-4.937%	198,411	-53.384%
2024-07-25	24.490	25.225000	23.0900	24.7100	+2.319%	404,330	-55.686%
2024-07-24	22.480	24.185000	22.3400	24.1500	+9.923%	166,832	-54.658%
2024-07-23	22.000	22.050000	21.5700	21.9700	+1.572%	59,043	-50.159%
2024-07-22	22.230	22.890100	21.6300	21.6300	-5.916%	201,321	-49.376%
2024-07-19	22.320	23.120000	22.2800	22.9900	+2.910%	193,469	-52.371%
2024-07-18	21.630	22.770000	20.9300	22.3400	+2.149%	768,122	-50.985%
2024-07-17	21.090	21.870000	20.7052	21.8700	+8.969%	355,722	-49.931%
2024-07-16	21.020	21.020000	20.0200	20.0700	-5.597%	151,565	-45.441%
2024-07-15	21.200	21.504000	20.8023	21.2600	-0.468%	108,468	-48.495%
2024-07-12	21.970	22.040000	20.8900	21.3600	-3.870%	220,830	-48.736%
2024-07-11	22.000	22.450000	21.5500	22.2200	-1.069%	434,120	-50.720%
2024-07-10	23.220	23.320000	22.4200	22.4600	-3.935%	126,622	-51.247%
2024-07-09	23.340	23.630000	23.1729	23.3800	+0.086%	148,787	-53.165%
2024-07-08	23.680	23.680000	23.2511	23.3600	-2.137%	89,501	-53.125%
2024-07-05	23.700	24.220000	23.6700	23.8700	+0.378%	277,308	-54.127%
2024-07-03	24.060	24.160000	23.5900	23.7800	-2.220%	144,565	-53.953%
2024-07-02	25.200	25.200000	24.2900	24.3200	-2.953%	58,265	-54.975%
2024-07-01	24.270	25.310000	24.2700	25.0600	+2.495%	412,961	-56.305%
2024-06-28	24.300	24.770000	23.6652	24.4500	-0.245%	145,186	-55.215%
2024-06-27	24.890	25.050000	24.5100	24.5100	-1.487%	46,960	-55.324%
2024-06-26	25.130	25.270000	24.8300	24.8800	+0.525%	30,946	-55.989%
2024-06-25	24.750	25.060000	24.6800	24.7500	-1.708%	79,484	-55.758%
2024-06-24	25.010	25.200000	24.6255	25.1800	+1.655%	56,822	-56.513%
2024-06-21	24.800	25.590000	24.7300	24.7700	-0.442%	131,640	-55.793%
2024-06-20	24.250	25.100000	24.2500	24.8800	+2.683%	73,629	-55.989%
2024-06-18	24.570	24.570000	24.1300	24.2300	-1.464%	70,406	-54.808%
2024-06-17	25.270	25.700000	24.4400	24.5900	-2.614%	168,174	-55.470%
2024-06-14	24.970	25.580000	24.8100	25.2500	+3.611%	269,456	-56.634%
2024-06-13	24.150	24.750000	23.9400	24.3700	+1.036%	80,521	-55.068%
2024-06-12	24.140	24.490000	23.3290	24.1200	-6.184%	380,066	-54.602%
2024-06-11	25.720	26.390900	25.5020	25.7100	+1.460%	96,849	-57.410%
2024-06-10	26.410	26.430000	25.2100	25.3400	-2.049%	74,941	-56.788%
2024-06-07	25.800	26.080000	25.3500	25.8700	+2.172%	100,835	-57.673%
2024-06-06	25.160	25.395000	25.0700	25.3200	+0.796%	89,643	-56.754%
2024-06-05	25.970	26.280000	25.0800	25.1200	-5.741%	113,700	-56.409%
2024-06-04	26.450	26.970000	26.1890	26.6500	+1.951%	110,221	-58.912%
2024-06-03	25.060	27.120000	25.0500	26.1400	+1.396%	165,991	-58.110%
2024-05-31	26.010	27.390000	25.6300	25.7800	-1.790%	262,223	-57.525%
2024-05-30	26.180	26.510000	25.8450	26.2500	+1.312%	260,070	-58.286%
2024-05-29	25.850	25.995000	25.6900	25.9100	+4.814%	142,288	-57.738%
2024-05-28	24.260	25.120000	24.2000	24.7200	+0.570%	101,317	-55.704%
2024-05-24	25.160	25.230000	24.4300	24.5800	-3.266%	290,862	-55.452%
2024-05-23	23.560	25.680000	23.5600	25.4100	+5.436%	219,551	-56.907%
2024-05-22	24.120	24.520900	23.7500	24.1000	+0.459%	205,560	-54.564%
2024-05-21	24.230	24.418300	23.9501	23.9900	+0.756%	59,415	-54.356%
2024-05-20	24.170	24.170000	23.5900	23.8100	-1.936%	61,022	-54.011%
2024-05-17	24.150	24.559900	24.0200	24.2800	+0.331%	96,284	-54.901%
2024-05-16	23.680	24.200000	23.6600	24.2000	+2.499%	68,901	-54.752%
2024-05-15	23.770	24.195000	23.5714	23.6100	-3.907%	202,941	-53.621%
2024-05-14	25.020	25.020000	24.4600	24.5700	-3.191%	141,278	-55.433%
2024-05-13	25.140	25.489100	24.8400	25.3800	-0.898%	83,984	-56.856%
2024-05-10	25.120	25.750000	25.0950	25.6100	+0.059%	112,839	-57.243%
2024-05-09	26.130	26.289900	25.5600	25.5950	-1.063%	128,356	-57.218%
2024-05-08	26.510	26.650000	25.8000	25.8700	+0.466%	123,990	-57.673%
2024-05-07	25.100	25.750000	24.9500	25.7500	+2.590%	162,995	-57.476%
2024-05-06	25.520	25.652000	25.1000	25.1000	-4.308%	134,864	-56.375%
2024-05-03	25.890	26.290000	25.1700	26.2300	-2.563%	177,342	-58.254%
2024-05-02	27.010	28.450000	26.7600	26.9200	-3.200%	246,020	-59.324%
2024-05-01	27.370	28.140000	25.8300	27.8100	+3.498%	386,639	-60.626%
2024-04-30	25.740	26.870000	25.4300	26.8700	+6.416%	198,430	-59.248%
2024-04-29	25.400	25.675400	24.9900	25.2500	-2.056%	118,898	-56.634%
2024-04-26	26.230	26.380000	25.4000	25.7800	-2.644%	158,045	-57.525%
2024-04-25	26.860	27.770000	26.2000	26.4800	+0.953%	314,703	-58.648%
2024-04-24	26.260	26.950000	25.6900	26.2300	-1.576%	231,880	-58.254%
2024-04-23	27.790	27.870000	26.3400	26.6500	-4.651%	285,614	-58.912%
2024-04-22	28.480	29.070000	27.5200	27.9500	-3.687%	308,389	-60.823%
2024-04-19	28.650	29.300000	28.0400	29.0200	+1.717%	331,376	-62.267%
2024-04-18	27.990	28.770000	27.3200	28.5300	+1.530%	244,598	-61.619%
2024-04-17	27.060	28.350000	27.0000	28.1000	+1.922%	277,661	-61.032%
2024-04-16	27.250	27.990000	27.0432	27.5700	+2.187%	208,006	-60.283%
2024-04-15	24.980	27.370000	24.8100	26.9800	+4.170%	390,666	-59.414%
2024-04-12	25.040	26.120000	24.9300	25.9000	+7.202%	405,368	-57.722%
2024-04-11	24.370	25.230000	23.9800	24.1600	-1.709%	299,887	-54.677%
2024-04-10	24.130	24.950000	23.8206	24.5800	+8.521%	504,348	-55.452%
2024-04-09	23.000	23.520000	22.6100	22.6500	-2.664%	227,535	-51.656%
2024-04-08	23.710	23.720000	23.0700	23.2700	-3.163%	135,048	-52.944%
2024-04-05	24.380	24.625300	23.7000	24.0300	-1.758%	254,841	-54.432%
2024-04-04	22.680	24.560000	22.4300	24.4600	+4.709%	569,206	-55.233%
2024-04-03	24.000	24.000000	23.2700	23.3600	-1.310%	285,026	-53.125%
2024-04-02	23.290	23.930000	23.2900	23.6700	+5.247%	438,436	-53.739%
2024-04-01	21.870	22.600000	21.7500	22.4900	+2.088%	406,645	-51.312%
2024-03-28	22.270	22.270000	21.8700	22.0300	-1.211%	205,995	-50.295%
2024-03-27	23.230	23.480000	22.3000	22.3000	-6.145%	476,735	-50.897%
2024-03-26	23.190	23.810000	22.9400	23.7600	+0.892%	165,418	-53.914%
2024-03-25	23.620	23.620000	23.2300	23.5500	+0.770%	157,354	-53.503%
2024-03-22	22.850	23.380000	22.6100	23.3700	+3.224%	208,460	-53.145%
2024-03-21	22.850	22.914300	22.3000	22.6400	-3.823%	517,858	-51.634%
2024-03-20	25.250	25.320000	23.4300	23.5400	-6.772%	476,483	-53.483%
2024-03-19	25.860	26.030000	25.1500	25.2500	-1.751%	160,139	-56.634%
2024-03-18	25.550	26.020000	25.4400	25.7000	-1.683%	218,980	-57.393%
2024-03-15	26.200	26.230000	25.5650	26.1400	+2.309%	253,160	-58.110%
2024-03-14	24.380	26.085000	24.3400	25.5500	+5.404%	619,193	-57.143%
2024-03-13	24.210	24.433000	23.7400	24.2400	+0.748%	163,464	-54.827%
2024-03-12	24.060	24.675000	23.8400	24.0600	-0.988%	211,114	-54.489%
2024-03-11	24.490	24.789300	24.1200	24.3000	+0.663%	155,779	-54.938%
2024-03-08	23.400	24.210000	22.9000	24.1400	+1.343%	737,666	-54.640%
2024-03-07	24.220	24.270000	23.5600	23.8200	-4.068%	387,534	-54.030%
2024-03-06	24.600	25.235000	24.4900	24.8300	-2.090%	140,156	-55.900%
2024-03-05	25.110	25.660000	24.7400	25.3600	+3.341%	281,518	-56.822%
2024-03-04	24.220	24.570000	24.0600	24.5400	+0.780%	179,091	-55.379%
2024-03-01	25.090	25.680000	24.1900	24.3500	-3.526%	343,549	-55.031%
2024-02-29	25.640	25.890000	24.9600	25.2400	-3.884%	462,422	-56.616%
2024-02-28	26.410	26.580000	25.8400	26.2600	+1.273%	131,797	-58.302%
2024-02-27	26.170	26.250000	25.7900	25.9300	-3.462%	161,360	-57.771%
2024-02-26	26.540	26.950000	26.1700	26.8600	+1.244%	267,909	-59.233%
2024-02-23	26.250	26.599700	26.0312	26.5300	+1.531%	288,197	-58.726%
2024-02-22	26.110	26.530000	25.7600	26.1300	-4.488%	306,565	-58.094%
2024-02-21	27.720	27.910000	27.2900	27.3578	+0.728%	386,502	-59.975%
2024-02-20	27.020	27.520000	26.8800	27.1600	+3.191%	143,789	-59.683%
2024-02-16	25.640	26.380000	25.6300	26.3200	+3.745%	181,299	-58.397%
2024-02-15	25.830	25.950000	25.2500	25.3700	-3.756%	498,811	-56.839%
2024-02-14	27.110	27.470000	26.3500	26.3600	-5.248%	297,469	-58.460%
2024-02-13	27.750	28.510000	27.2900	27.8200	+8.842%	794,581	-60.640%
2024-02-12	26.360	26.380000	24.9000	25.5600	-2.998%	304,859	-57.160%
2024-02-09	26.680	26.990000	26.2200	26.3500	-1.642%	535,833	-58.444%
2024-02-08	27.470	27.510000	26.5900	26.7900	-2.083%	320,830	-59.127%
2024-02-07	27.230	28.310000	27.0500	27.3600	-2.006%	637,789	-59.978%
2024-02-06	27.930	28.420000	27.7400	27.9200	-0.428%	159,818	-60.781%
2024-02-05	27.790	28.770000	27.7900	28.0400	+1.264%	376,588	-60.949%
2024-02-02	28.600	29.010000	27.3500	27.6900	-1.704%	315,090	-60.455%
2024-02-01	28.460	29.980000	28.1100	28.1700	-3.560%	410,522	-61.129%
2024-01-31	28.150	29.220000	27.3068	29.2100	+6.064%	372,963	-62.513%
2024-01-30	27.270	27.580000	26.9700	27.5400	+2.113%	214,522	-60.240%
2024-01-29	28.210	28.290000	26.9500	26.9700	-4.531%	235,635	-59.399%
2024-01-26	27.850	28.270000	27.5900	28.2500	+1.986%	319,733	-61.239%
2024-01-25	27.500	28.160000	27.3800	27.7000	-2.499%	345,067	-60.469%
2024-01-24	27.210	28.470000	27.2100	28.4100	+0.460%	575,974	-61.457%
2024-01-23	27.920	28.686200	27.7700	28.2800	+0.248%	143,138	-61.280%
2024-01-22	28.400	28.640000	27.6200	28.2100	-2.758%	348,380	-61.184%
2024-01-19	30.040	30.660000	28.9800	29.0100	-4.885%	515,449	-62.254%
2024-01-18	30.850	31.700000	30.4100	30.5000	-3.603%	459,925	-64.098%
2024-01-17	31.790	32.390000	31.5400	31.6400	+3.297%	339,237	-65.392%
2024-01-16	30.740	31.290000	30.2200	30.6300	+1.659%	586,745	-64.251%
2024-01-12	28.840	30.290000	28.6897	30.1300	+3.114%	841,476	-63.657%
2024-01-11	28.860	30.310000	28.7800	29.2200	+1.282%	892,815	-62.526%
2024-01-10	29.140	29.720000	28.5700	28.8500	-0.517%	198,743	-62.045%
2024-01-09	29.460	29.570000	28.5000	29.0000	+1.186%	244,124	-62.241%
2024-01-08	30.330	30.380000	28.6100	28.6600	-6.248%	349,461	-61.793%
2024-01-05	31.520	31.540000	29.7400	30.5700	-1.514%	277,545	-64.181%
2024-01-04	31.180	31.480000	30.3700	31.0400	+0.616%	516,678	-64.723%
2024-01-03	29.660	31.270000	29.6600	30.8500	+8.474%	595,984	-64.506%
2024-01-02	27.910	28.910000	27.9100	28.4400	+4.867%	450,584	-61.498%
2023-12-29	26.480	27.270000	26.2780	27.1200	+3.040%	179,735	-59.624%
2023-12-28	26.410	26.540000	26.1600	26.3200	-0.303%	209,650	-58.397%
2023-12-27	26.380	26.750000	26.3000	26.4000	-0.528%	69,490	-58.523%
2023-12-26	26.920	27.000000	26.3580	26.5400	-2.211%	88,842	-58.742%
2023-12-22	27.080	27.640000	26.6600	27.1400	-0.331%	79,226	-59.654%

.dark-mode .kvSNNr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvSNNr{ color: #333333; background-color: white; border: 2px solid #333333; }HIBSDirexion Daily S&P 500 High Beta Bear 3X Sharesstock NYSE ETF

HIBS
Direxion Daily S&P 500 High Beta Bear 3X Shares
stock NYSE ETF