MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIBS — Direxion Daily S&P 500 High Beta Bear 3X ETF
NYSE ArcaDirexion Daily S&P 500 High Beta Bear 3X ETF
$15.81
-0.62(-3.77%)
- O
- 15.85
- H
- 16.01
- L
- 15.61
- V
- 282.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.81
Period Return-93.42%
Period High$254.60
Period Low$15.61
Avg Daily Volume175.5K
Total Trading Days365
HIBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.85 | $16.01 | $15.61 | $15.81 | $-0.62 | -3.77% | 282,070 | $15.78 | $15.61 $16.01 |
| Oct 1, 2026 | $17.18 | $17.41 | $16.24 | $16.43 | $-0.72 | -4.20% | 128,195 | $16.79 | $16.24 $17.41 |
| Sep 30, 2026 | $16.66 | $17.22 | $16.58 | $17.15 | +$0.40 | +2.39% | 132,822 | $17.03 | $16.58 $17.22 |
| Sep 29, 2026 | $16.53 | $17.13 | $16.50 | $16.75 | $-0.54 | -3.12% | 200,607 | $16.85 | $16.50 $17.13 |
| Sep 28, 2026 | $16.91 | $17.78 | $16.84 | $17.29 | +$0.92 | +5.62% | 136,818 | $17.30 | $16.84 $17.78 |
| Sep 25, 2026 | $16.54 | $16.86 | $16.20 | $16.37 | $-0.69 | -4.04% | 201,986 | $16.49 | $16.20 $16.86 |
| Sep 24, 2026 | $17.19 | $17.52 | $16.74 | $17.06 | +$0.22 | +1.31% | 138,046 | $17.21 | $16.74 $17.52 |
| Sep 23, 2026 | $16.49 | $17.05 | $16.42 | $16.84 | +$0.53 | +3.25% | 346,380 | $16.83 | $16.42 $17.05 |
| Sep 22, 2026 | $17.00 | $17.00 | $16.23 | $16.31 | $-0.90 | -5.23% | 139,470 | $16.47 | $16.23 $17.00 |
| Sep 21, 2026 | $17.66 | $18.07 | $17.00 | $17.21 | $-1.51 | -8.07% | 323,192 | $17.35 | $17.00 $18.07 |
| Sep 18, 2026 | $19.16 | $19.47 | $18.72 | $18.72 | $-0.77 | -3.95% | 81,100 | $19.16 | $18.72 $19.47 |
| Sep 17, 2026 | $19.20 | $19.59 | $19.04 | $19.49 | $-1.45 | -6.92% | 250,891 | $19.47 | $19.04 $19.59 |
| Sep 16, 2026 | $20.38 | $21.74 | $19.97 | $20.94 | $-0.09 | -0.43% | 570,135 | $20.44 | $19.97 $21.74 |
| Sep 15, 2026 | $20.23 | $21.18 | $20.23 | $21.03 | +$0.49 | +2.39% | 141,642 | $20.91 | $20.23 $21.18 |
| Sep 14, 2026 | $20.56 | $20.80 | $20.15 | $20.54 | +$1.93 | +10.37% | 385,611 | $20.36 | $20.15 $20.80 |
| Sep 11, 2026 | $18.94 | $19.16 | $18.36 | $18.61 | $-1.35 | -6.76% | 215,444 | $18.67 | $18.36 $19.16 |
| Sep 10, 2026 | $19.72 | $19.96 | $19.24 | $19.96 | +$1.27 | +6.80% | 624,525 | $19.65 | $19.24 $19.96 |
| Sep 9, 2026 | $18.34 | $18.71 | $18.06 | $18.69 | +$0.50 | +2.75% | 111,895 | $18.42 | $18.06 $18.71 |
| Sep 8, 2026 | $18.17 | $18.36 | $17.69 | $18.19 | $-0.38 | -2.05% | 285,982 | $17.85 | $17.69 $18.36 |
| Sep 4, 2026 | $19.38 | $19.38 | $18.57 | $18.57 | $-1.01 | -5.16% | 103,839 | $18.80 | $18.57 $19.38 |
| Sep 3, 2026 | $20.10 | $20.65 | $19.47 | $19.58 | $-0.66 | -3.26% | 147,939 | $19.67 | $19.47 $20.65 |
| Sep 2, 2026 | $20.70 | $20.88 | $20.16 | $20.24 | $-0.46 | -2.22% | 60,457 | $20.48 | $20.16 $20.88 |
| Sep 1, 2026 | $20.38 | $21.02 | $20.18 | $20.70 | +$1.26 | +6.48% | 384,466 | $20.71 | $20.18 $21.02 |
| Aug 31, 2026 | $19.63 | $19.81 | $19.42 | $19.44 | $-0.12 | -0.61% | 103,551 | $19.65 | $19.42 $19.81 |
| Aug 28, 2026 | $18.28 | $19.58 | $18.28 | $19.56 | +$1.25 | +6.83% | 186,623 | $19.30 | $18.28 $19.58 |
| Aug 27, 2026 | $18.00 | $18.53 | $17.85 | $18.31 | $-0.17 | -0.92% | 82,360 | $18.33 | $17.85 $18.53 |
| Aug 26, 2026 | $18.83 | $18.83 | $18.40 | $18.48 | $-0.27 | -1.44% | 90,300 | $18.51 | $18.40 $18.83 |
| Aug 25, 2026 | $18.94 | $19.29 | $18.75 | $18.75 | $-0.98 | -4.97% | 95,409 | $18.94 | $18.75 $19.29 |
| Aug 24, 2026 | $19.17 | $20.20 | $19.17 | $19.73 | +$1.12 | +6.02% | 139,766 | $19.79 | $19.17 $20.20 |
| Aug 21, 2026 | $18.81 | $18.91 | $18.55 | $18.61 | $-0.90 | -4.61% | 91,188 | $18.70 | $18.55 $18.91 |