Direxion Daily S&P 500® High Beta Bear 3X Shares

HIBS
🏛️ usa →
6.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.48 27.27 26.28 27.12 0.2M
2023-12-28 26.41 26.54 26.16 26.32 0.2M
2023-12-27 26.38 26.75 26.30 26.40 0.1M
2023-12-26 26.92 27.00 26.36 26.54 0.1M
2023-12-22 27.08 27.64 26.66 27.14 0.1M
2023-12-21 27.84 28.20 27.22 27.23 0.7M
2023-12-20 27.91 29.50 27.31 29.43 0.4M
2023-12-19 28.40 28.40 27.45 27.56 0.1M
2023-12-18 28.49 29.00 28.43 28.73 0.1M
2023-12-15 28.52 28.82 27.87 28.58 0.2M
2023-12-14 30.11 30.11 27.69 28.24 0.5M
2023-12-13 34.57 34.95 31.37 31.41 0.2M
2023-12-12 34.84 35.25 34.34 34.49 0.1M
2023-12-11 35.54 35.59 34.28 34.50 0.1M
2023-12-08 36.66 36.67 35.20 35.69 0.1M
2023-12-07 37.42 37.67 36.49 36.68 0.1M
2023-12-06 36.82 38.01 35.95 37.94 0.1M
2023-12-05 37.69 38.46 37.44 37.88 0.1M
2023-12-04 37.71 37.76 36.46 36.77 0.1M
2023-12-01 40.28 40.45 36.65 36.65 0.3M
2023-11-30 39.56 40.70 39.56 40.05 0.1M
2023-11-29 40.30 40.30 38.65 39.99 0.1M
2023-11-28 42.10 42.75 41.21 41.49 0.1M
2023-11-27 41.99 42.43 41.50 41.90 0.0M
2023-11-24 41.90 42.19 41.50 41.56 0.0M
2023-11-22 41.39 42.02 40.94 41.79 0.1M
2023-11-21 41.74 42.57 41.57 42.27 0.1M
2023-11-20 42.05 42.34 40.61 40.91 0.1M
2023-11-17 42.62 43.00 42.00 42.07 0.2M
2023-11-16 42.66 43.75 42.31 42.91 0.1M
2023-11-15 43.28 43.29 41.18 42.36 0.1M
2023-11-14 46.42 46.82 43.35 43.99 0.3M
2023-11-13 50.86 51.54 50.22 50.79 0.1M
2023-11-10 52.48 53.35 49.79 49.89 0.1M
2023-11-09 50.06 53.27 50.06 53.09 0.1M
2023-11-08 50.69 51.75 50.38 51.01 0.1M
2023-11-07 51.75 52.08 50.32 50.77 0.3M
2023-11-06 49.74 52.64 49.73 51.57 0.1M
2023-11-03 52.75 52.75 49.07 50.10 0.3M
2023-11-02 57.47 57.72 54.50 54.63 0.2M
2023-11-01 60.70 62.70 59.93 60.05 0.1M
2023-10-31 61.05 62.41 59.71 60.13 0.1M
2023-10-30 60.84 63.18 59.96 60.87 0.1M
2023-10-27 59.71 62.83 59.70 62.34 0.2M
2023-10-26 60.00 61.86 58.88 61.08 0.2M
2023-10-25 56.41 60.14 56.41 59.86 0.2M
2023-10-24 55.00 56.50 54.00 55.30 0.1M
2023-10-23 56.67 57.71 53.75 56.07 0.2M
2023-10-20 53.27 55.64 53.07 55.64 0.3M
2023-10-19 49.72 52.77 49.18 52.42 0.2M
2023-10-18 47.72 50.09 47.72 49.79 0.2M
2023-10-17 48.64 48.82 45.56 46.40 0.1M
2023-10-16 48.69 49.08 46.87 47.32 0.1M
2023-10-13 47.32 50.26 47.05 49.73 0.2M
2023-10-12 45.04 48.30 45.04 47.39 0.2M
2023-10-11 45.62 46.61 44.78 45.26 0.1M
2023-10-10 47.40 47.41 44.87 46.12 0.1M
2023-10-09 49.47 50.23 47.45 47.82 0.1M
2023-10-06 51.33 51.70 47.03 47.99 0.3M
2023-10-05 49.36 51.35 48.93 50.01 0.2M
2023-10-04 50.32 51.36 48.84 49.23 0.2M
2023-10-03 48.71 51.23 47.64 50.76 0.2M
2023-10-02 46.84 48.30 46.11 47.50 0.2M
2023-09-29 45.13 46.92 44.41 46.42 0.2M
2023-09-28 49.07 49.20 45.76 46.74 0.2M
2023-09-27 48.37 50.02 47.76 48.66 0.2M
2023-09-26 48.22 49.35 47.33 49.13 0.2M
2023-09-25 48.26 48.26 46.69 46.88 0.2M
2023-09-22 45.93 47.35 45.46 47.23 0.1M
2023-09-21 44.95 46.45 44.73 46.45 0.2M
2023-09-20 41.56 43.64 40.98 43.64 0.1M
2023-09-19 41.90 42.84 41.59 42.14 0.2M
2023-09-18 41.67 42.24 41.63 42.16 0.1M
2023-09-15 40.53 41.56 40.22 41.40 0.1M
2023-09-14 40.27 41.04 39.67 39.83 0.1M
2023-09-13 40.37 41.85 40.37 41.43 0.1M
2023-09-12 40.23 40.75 39.57 40.67 0.1M
2023-09-11 38.98 40.28 38.90 39.98 0.1M
2023-09-08 39.91 40.45 39.74 40.17 0.1M
2023-09-07 39.47 40.67 39.28 40.09 0.2M
2023-09-06 37.72 38.90 37.32 38.05 0.1M
2023-09-05 36.94 37.64 36.69 37.50 0.1M
2023-09-01 36.29 36.80 35.87 36.39 0.1M
2023-08-31 37.25 37.25 36.43 36.99 0.1M
2023-08-30 37.81 38.27 37.10 37.30 0.1M
2023-08-29 40.36 40.70 37.65 37.69 0.2M
2023-08-28 41.17 41.17 40.00 40.59 0.2M
2023-08-25 4.21 4.36 4.10 4.18 3.6M
2023-08-24 3.95 4.25 3.95 4.25 3.7M
2023-08-23 4.24 4.24 3.99 4.01 2.8M
2023-08-22 4.06 4.25 4.05 4.23 4.8M
2023-08-21 4.17 4.27 4.11 4.14 3.0M
2023-08-18 4.38 4.40 4.19 4.22 2.5M
2023-08-17 4.01 4.24 4.01 4.23 2.9M
2023-08-16 3.94 4.10 3.90 4.10 3.0M
2023-08-15 3.82 3.92 3.80 3.92 2.5M
2023-08-14 3.87 3.90 3.71 3.72 2.3M
2023-08-11 3.78 3.84 3.74 3.81 2.5M
2023-08-10 3.62 3.76 3.51 3.71 2.9M
2023-08-09 3.54 3.70 3.54 3.69 2.4M
2023-08-08 3.63 3.72 3.54 3.56 2.5M
2023-08-07 3.56 3.60 3.49 3.50 1.6M
2023-08-04 3.53 3.64 3.45 3.61 5.3M
2023-08-03 3.59 3.64 3.52 3.55 2.9M
2023-08-02 3.34 3.52 3.33 3.48 3.9M
2023-08-01 3.20 3.26 3.17 3.19 1.6M
2023-07-31 3.15 3.15 3.09 3.12 1.3M
2023-07-28 3.18 3.24 3.15 3.17 2.9M
2023-07-27 3.13 3.35 3.10 3.32 2.5M
2023-07-26 3.35 3.39 3.26 3.31 2.6M
2023-07-25 3.36 3.36 3.28 3.33 0.9M
2023-07-24 3.33 3.42 3.32 3.35 1.3M
2023-07-21 3.29 3.38 3.27 3.36 1.8M
2023-07-20 3.23 3.37 3.22 3.36 2.5M
2023-07-19 3.13 3.17 3.10 3.14 1.6M
2023-07-18 3.25 3.27 3.14 3.15 1.2M
2023-07-17 3.38 3.38 3.21 3.25 1.2M
2023-07-14 3.22 3.37 3.22 3.36 1.9M
2023-07-13 3.27 3.29 3.20 3.23 1.5M
2023-07-12 3.28 3.37 3.28 3.34 1.6M
2023-07-11 3.49 3.56 3.42 3.44 2.0M
2023-07-10 3.75 3.76 3.55 3.56 1.7M
2023-07-07 3.85 3.85 3.63 3.76 1.2M
2023-07-06 3.83 3.98 3.82 3.84 2.4M
2023-07-05 3.67 3.71 3.64 3.70 1.7M
2023-07-03 3.67 3.67 3.58 3.59 0.6M
2023-06-30 3.68 3.73 3.61 3.65 1.9M
2023-06-29 3.83 3.87 3.75 3.81 1.5M
2023-06-28 3.92 3.95 3.80 3.84 2.0M
2023-06-27 4.14 4.18 3.86 3.88 2.8M
2023-06-26 4.23 4.23 4.06 4.21 2.7M
2023-06-23 4.24 4.26 4.13 4.19 2.3M
2023-06-22 4.10 4.16 4.05 4.07 2.2M
2023-06-21 3.96 4.06 3.92 4.02 2.7M
2023-06-20 3.92 4.05 3.90 3.92 3.1M
2023-06-16 3.68 3.88 3.68 3.86 3.7M
2023-06-15 3.96 3.96 3.72 3.75 2.5M
2023-06-14 3.85 3.99 3.76 3.87 4.1M
2023-06-13 3.94 3.96 3.83 3.85 2.3M
2023-06-12 4.23 4.25 4.04 4.06 2.5M
2023-06-09 4.24 4.33 4.16 4.30 2.2M
2023-06-08 4.34 4.44 4.27 4.29 1.8M
2023-06-07 4.32 4.39 4.19 4.33 2.6M
2023-06-06 4.63 4.64 4.30 4.36 1.8M
2023-06-05 4.54 4.68 4.50 4.59 1.8M
2023-06-02 4.67 4.75 4.47 4.52 2.5M
2023-06-01 5.03 5.18 4.76 4.84 2.5M
2023-05-31 4.97 5.22 4.94 5.09 2.9M
2023-05-30 4.73 4.94 4.66 4.87 2.2M
2023-05-26 5.20 5.21 4.86 4.90 2.3M
2023-05-25 5.30 5.44 5.23 5.29 1.7M
2023-05-24 5.45 5.65 5.43 5.54 3.0M
2023-05-23 5.20 5.30 5.04 5.29 2.4M
2023-05-22 5.25 5.27 5.04 5.10 2.3M
2023-05-19 5.11 5.34 5.11 5.27 2.1M
2023-05-18 5.47 5.48 5.11 5.14 2.5M
2023-05-17 5.75 5.84 5.43 5.49 1.8M
2023-05-16 5.80 5.90 5.75 5.89 1.4M
2023-05-15 6.00 6.04 5.70 5.71 1.7M
2023-05-12 5.89 6.17 5.87 6.03 2.2M
2023-05-11 5.89 6.05 5.87 5.95 1.8M
2023-05-10 5.68 6.05 5.67 5.85 2.6M
2023-05-09 5.92 5.96 5.85 5.91 1.5M
2023-05-08 5.75 5.90 5.73 5.75 1.6M
2023-05-05 6.00 6.04 5.73 5.80 2.8M
2023-05-04 5.94 6.19 5.90 6.13 3.3M
2023-05-03 5.77 5.93 5.56 5.93 2.9M
2023-05-02 5.62 5.96 5.61 5.81 2.8M
2023-05-01 5.51 5.57 5.41 5.52 2.1M
2023-04-28 5.81 5.86 5.50 5.50 2.9M
2023-04-27 6.00 6.11 5.77 5.78 2.9M
2023-04-26 5.94 6.15 5.87 6.08 3.1M
2023-04-25 5.56 5.95 5.55 5.95 3.4M
2023-04-24 5.45 5.58 5.40 5.44 2.5M
2023-04-21 5.43 5.58 5.40 5.45 1.9M
2023-04-20 5.42 5.47 5.24 5.42 2.7M
2023-04-19 5.36 5.38 5.21 5.25 1.4M
2023-04-18 5.15 5.31 5.11 5.23 2.8M
2023-04-17 5.37 5.42 5.26 5.27 2.1M
2023-04-14 5.29 5.48 5.14 5.35 2.6M
2023-04-13 5.42 5.47 5.21 5.27 2.4M
2023-04-12 5.09 5.52 5.07 5.50 3.0M
2023-04-11 5.24 5.32 5.15 5.25 1.7M
2023-04-10 5.61 5.65 5.31 5.32 2.5M
2023-04-06 5.59 5.74 5.47 5.52 3.1M
2023-04-05 5.33 5.61 5.33 5.52 4.8M
2023-04-04 4.95 5.28 4.93 5.21 4.4M
2023-04-03 4.99 5.15 4.94 5.02 3.6M
2023-03-31 5.15 5.18 4.90 4.92 2.7M
2023-03-30 5.15 5.27 5.07 5.19 2.8M
2023-03-29 5.49 5.58 5.30 5.33 3.0M
2023-03-28 5.71 5.87 5.69 5.75 2.3M
2023-03-27 5.47 5.80 5.47 5.70 2.2M
2023-03-24 5.73 5.93 5.65 5.67 3.6M
2023-03-23 5.53 5.80 5.21 5.63 3.8M
2023-03-22 5.36 5.75 5.18 5.75 4.0M
2023-03-21 5.50 5.53 5.32 5.38 3.9M
2023-03-20 5.87 5.97 5.70 5.83 1.6M
2023-03-17 5.67 6.02 5.64 5.90 4.2M
2023-03-16 6.13 6.18 5.56 5.60 3.7M
2023-03-15 6.12 6.32 5.97 6.01 5.4M
2023-03-14 5.71 5.98 5.53 5.77 4.2M
2023-03-13 6.18 6.34 5.69 6.06 9.5M
2023-03-10 5.35 5.90 5.29 5.80 6.4M
2023-03-09 4.88 5.33 4.76 5.31 4.5M
2023-03-08 4.90 4.97 4.79 4.81 3.8M
2023-03-07 4.70 4.93 4.63 4.91 3.4M
2023-03-06 4.56 4.73 4.45 4.70 2.6M
2023-03-03 4.80 4.85 4.56 4.60 2.7M
2023-03-02 5.13 5.21 4.87 4.91 1.9M
2023-03-01 4.96 5.07 4.87 5.03 2.4M
2023-02-28 5.04 5.04 4.83 4.97 2.4M
2023-02-27 4.85 5.02 4.80 4.99 3.4M
2023-02-24 5.07 5.15 5.00 5.05 3.3M
2023-02-23 4.72 5.02 4.68 4.78 3.0M
2023-02-22 4.90 5.01 4.78 4.90 3.3M
2023-02-21 4.67 4.95 4.62 4.94 3.7M
2023-02-17 4.45 4.63 4.43 4.50 2.9M
2023-02-16 4.26 4.34 4.14 4.33 2.7M
2023-02-15 4.23 4.27 4.05 4.05 1.9M
2023-02-14 4.39 4.46 4.10 4.16 3.8M
2023-02-13 4.48 4.55 4.27 4.29 1.8M
2023-02-10 4.47 4.60 4.43 4.52 2.5M
2023-02-09 4.08 4.42 4.00 4.34 2.8M
2023-02-08 4.14 4.30 4.07 4.28 2.6M
2023-02-07 4.34 4.40 4.02 4.08 2.9M
2023-02-06 4.30 4.38 4.22 4.34 2.5M
2023-02-03 4.22 4.22 3.95 4.16 3.7M
2023-02-02 4.10 4.12 3.81 3.93 2.9M
2023-02-01 4.81 4.81 4.23 4.33 3.4M
2023-01-31 5.04 5.09 4.75 4.76 1.4M
2023-01-30 4.96 5.11 4.86 5.11 2.1M
2023-01-27 4.97 4.97 4.68 4.79 2.8M
2023-01-26 4.90 5.12 4.85 4.87 1.9M
2023-01-25 5.43 5.53 5.08 5.11 2.2M
2023-01-24 5.19 5.22 5.03 5.13 2.6M
2023-01-23 5.46 5.48 5.00 5.04 4.1M
2023-01-20 6.00 6.06 5.52 5.53 2.8M
2023-01-19 6.01 6.23 5.94 6.15 3.2M
2023-01-18 5.46 5.81 5.29 5.80 2.7M
2023-01-17 5.72 5.75 5.55 5.61 1.8M
2023-01-13 6.05 6.05 5.67 5.68 2.0M
2023-01-12 5.86 6.14 5.68 5.76 2.7M
2023-01-11 6.19 6.25 5.92 5.92 2.5M
2023-01-10 6.58 6.65 6.23 6.24 1.7M
2023-01-09 6.55 6.62 6.18 6.49 2.4M
2023-01-06 7.21 7.48 6.67 6.77 2.1M
2023-01-05 7.34 7.51 7.21 7.37 1.9M
2023-01-04 7.46 7.49 6.96 7.06 2.6M
2023-01-03 7.33 7.90 7.16 7.71 1.3M