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
2024-12-31 18.59 19.24 18.40 19.03 0.2M
2024-12-30 18.75 19.34 18.37 18.65 0.3M
2024-12-27 17.67 18.32 17.50 17.95 0.2M
2024-12-26 17.36 17.52 17.03 17.23 0.1M
2024-12-24 17.74 17.80 17.18 17.18 0.1M
2024-12-23 18.25 18.54 17.75 17.76 0.1M
2024-12-20 19.78 19.78 17.85 18.41 0.2M
2024-12-19 18.45 19.46 18.23 19.36 0.2M
2024-12-18 16.69 19.10 16.55 18.98 0.4M
2024-12-17 16.70 16.95 16.44 16.86 0.2M
2024-12-16 16.76 16.80 16.23 16.44 0.2M
2024-12-13 16.38 16.97 16.38 16.63 0.2M
2024-12-12 16.44 16.57 16.23 16.57 0.1M
2024-12-11 16.34 16.65 16.08 16.19 0.1M
2024-12-10 15.95 16.81 15.95 16.74 0.1M
2024-12-09 15.45 15.90 15.27 15.83 0.1M
2024-12-06 16.07 16.07 15.63 15.77 0.1M
2024-12-05 15.80 16.36 15.74 16.36 0.1M
2024-12-04 15.81 15.99 15.72 15.74 0.1M
2024-12-03 15.93 16.24 15.83 16.08 0.2M
2024-12-02 16.43 16.43 15.66 15.84 0.5M
2024-11-29 16.94 16.94 16.56 16.70 0.1M
2024-11-27 16.60 17.32 16.43 16.99 0.2M
2024-11-26 16.06 16.62 16.06 16.50 0.2M
2024-11-25 16.22 16.31 15.85 16.03 0.3M
2024-11-22 17.50 17.56 16.95 16.97 0.2M
2024-11-21 18.27 18.62 17.42 17.58 0.3M
2024-11-20 18.70 19.37 18.70 18.79 0.1M
2024-11-19 19.72 19.72 18.65 18.70 0.1M
2024-11-18 19.45 19.75 18.99 19.19 0.1M
2024-11-15 19.09 19.84 19.07 19.74 0.3M
2024-11-14 18.14 18.70 18.08 18.67 0.1M
2024-11-13 17.79 18.20 17.71 18.16 0.1M
2024-11-12 17.53 18.30 17.40 17.93 0.2M
2024-11-11 17.15 17.53 17.12 17.21 0.2M
2024-11-08 17.50 17.61 17.28 17.33 0.1M
2024-11-07 17.69 17.69 17.23 17.35 0.1M
2024-11-06 18.36 19.00 17.94 17.98 0.3M
2024-11-05 20.64 20.71 19.69 19.69 0.1M
2024-11-04 20.68 20.93 20.09 20.68 0.1M
2024-11-01 20.70 20.77 20.06 20.64 0.1M
2024-10-31 19.93 21.04 19.93 20.99 0.2M
2024-10-30 19.31 19.50 18.91 19.47 0.1M
2024-10-29 19.15 19.22 18.26 18.38 0.1M
2024-10-28 18.65 18.79 18.51 18.74 0.1M
2024-10-25 18.77 19.27 18.43 19.11 0.2M
2024-10-24 19.22 19.64 19.14 19.31 0.1M
2024-10-23 19.34 20.18 19.10 19.72 0.1M
2024-10-22 18.98 19.25 18.84 19.03 0.1M
2024-10-21 18.36 18.89 18.26 18.60 0.2M
2024-10-18 18.32 18.38 18.10 18.15 0.1M
2024-10-17 17.83 18.41 17.70 18.37 0.1M
2024-10-16 18.39 18.57 18.18 18.25 0.1M
2024-10-15 17.67 18.76 17.55 18.62 0.1M
2024-10-14 18.10 18.16 17.63 17.70 0.2M
2024-10-11 18.89 18.89 18.12 18.24 0.1M
2024-10-10 18.90 19.14 18.50 18.69 0.1M
2024-10-09 18.90 19.05 18.33 18.41 0.2M
2024-10-08 19.15 19.49 18.88 19.03 0.1M
2024-10-07 19.43 19.66 19.12 19.32 0.2M
2024-10-04 19.05 19.74 18.84 19.17 0.2M
2024-10-03 20.11 20.29 19.60 19.97 0.1M
2024-10-02 20.32 20.52 19.49 19.77 0.2M
2024-10-01 19.20 20.43 19.15 20.05 0.3M
2024-09-30 19.25 19.80 19.11 19.16 0.1M
2024-09-27 18.55 19.09 18.51 18.93 0.1M
2024-09-26 18.56 19.50 18.25 18.85 0.2M
2024-09-25 19.64 19.97 19.41 19.87 0.1M
2024-09-24 19.53 20.00 19.35 19.48 0.1M
2024-09-23 20.15 20.38 19.92 20.08 0.1M
2024-09-20 20.53 21.06 20.30 20.36 0.2M
2024-09-19 20.13 20.74 19.82 20.23 0.4M
2024-09-18 21.48 22.00 20.56 21.94 0.2M
2024-09-17 21.64 22.00 21.10 21.69 0.1M
2024-09-16 22.52 22.83 22.05 22.06 0.1M
2024-09-13 23.03 23.04 22.05 22.32 0.2M
2024-09-12 23.92 24.50 23.13 23.43 0.1M
2024-09-11 25.54 26.97 23.82 23.91 0.2M
2024-09-10 25.86 26.99 25.65 25.70 0.2M
2024-09-09 26.37 26.71 25.67 26.12 0.2M
2024-09-06 25.49 27.60 25.22 27.26 0.4M
2024-09-05 25.36 25.75 24.68 25.40 0.2M
2024-09-04 25.64 25.76 24.44 25.20 0.1M
2024-09-03 22.90 25.35 22.90 25.12 0.2M
2024-08-30 22.30 23.24 22.14 22.21 0.2M
2024-08-29 22.77 23.06 21.91 22.93 0.4M
2024-08-28 22.45 23.76 22.43 23.27 0.3M
2024-08-27 22.75 23.03 22.02 22.14 0.5M
2024-08-26 21.28 22.40 21.25 22.28 0.4M
2024-08-23 22.35 22.51 21.35 21.41 0.4M
2024-08-22 21.80 23.14 21.70 23.02 0.2M
2024-08-21 22.40 22.51 21.80 21.94 0.1M
2024-08-20 22.33 23.02 22.10 22.80 0.2M
2024-08-19 23.15 23.44 22.26 22.27 0.1M
2024-08-16 23.40 23.56 23.08 23.20 0.2M
2024-08-15 24.25 24.26 22.94 23.07 0.2M
2024-08-14 25.14 26.10 24.87 25.50 0.2M
2024-08-13 26.60 26.73 25.21 25.27 0.3M
2024-08-12 26.85 27.67 26.67 27.36 0.2M
2024-08-09 27.42 27.80 26.65 27.02 0.2M
2024-08-08 29.39 29.63 27.15 27.16 0.3M
2024-08-07 27.35 30.50 26.90 30.43 0.3M
2024-08-06 29.37 29.70 27.17 28.72 0.5M
2024-08-05 31.99 32.18 28.47 29.91 0.6M
2024-08-02 26.81 28.50 26.64 27.84 0.6M
2024-08-01 22.20 25.29 22.05 24.78 0.3M
2024-07-31 22.43 22.57 21.33 22.14 0.2M
2024-07-30 22.93 24.31 22.84 23.96 0.1M
2024-07-29 23.13 23.63 22.81 23.41 0.1M
2024-07-26 23.60 24.00 23.09 23.49 0.2M
2024-07-25 24.49 25.23 23.09 24.71 0.4M
2024-07-24 22.48 24.19 22.34 24.15 0.2M
2024-07-23 22.00 22.05 21.57 21.97 0.1M
2024-07-22 22.23 22.89 21.63 21.63 0.2M
2024-07-19 22.32 23.12 22.28 22.99 0.2M
2024-07-18 21.63 22.77 20.93 22.34 0.8M
2024-07-17 21.09 21.87 20.71 21.87 0.4M
2024-07-16 21.02 21.02 20.02 20.07 0.2M
2024-07-15 21.20 21.50 20.80 21.26 0.1M
2024-07-12 21.97 22.04 20.89 21.36 0.2M
2024-07-11 22.00 22.45 21.55 22.22 0.4M
2024-07-10 23.22 23.32 22.42 22.46 0.1M
2024-07-09 23.34 23.63 23.17 23.38 0.1M
2024-07-08 23.68 23.68 23.25 23.36 0.1M
2024-07-05 23.70 24.22 23.67 23.87 0.3M
2024-07-03 24.06 24.16 23.59 23.78 0.1M
2024-07-02 25.20 25.20 24.29 24.32 0.1M
2024-07-01 24.27 25.31 24.27 25.06 0.4M
2024-06-28 24.30 24.77 23.67 24.45 0.1M
2024-06-27 24.89 25.05 24.51 24.51 0.0M
2024-06-26 25.13 25.27 24.83 24.88 0.0M
2024-06-25 24.75 25.06 24.68 24.75 0.1M
2024-06-24 25.01 25.20 24.63 25.18 0.1M
2024-06-21 24.80 25.59 24.73 24.77 0.1M
2024-06-20 24.25 25.10 24.25 24.88 0.1M
2024-06-18 24.57 24.57 24.13 24.23 0.1M
2024-06-17 25.27 25.70 24.44 24.59 0.2M
2024-06-14 24.97 25.58 24.81 25.25 0.3M
2024-06-13 24.15 24.75 23.94 24.37 0.1M
2024-06-12 24.14 24.49 23.33 24.12 0.4M
2024-06-11 25.72 26.39 25.50 25.71 0.1M
2024-06-10 26.41 26.43 25.21 25.34 0.1M
2024-06-07 25.80 26.08 25.35 25.87 0.1M
2024-06-06 25.16 25.40 25.07 25.32 0.1M
2024-06-05 25.97 26.28 25.08 25.12 0.1M
2024-06-04 26.45 26.97 26.19 26.65 0.1M
2024-06-03 25.06 27.12 25.05 26.14 0.2M
2024-05-31 26.01 27.39 25.63 25.78 0.3M
2024-05-30 26.18 26.51 25.85 26.25 0.3M
2024-05-29 25.85 26.00 25.69 25.91 0.1M
2024-05-28 24.26 25.12 24.20 24.72 0.1M
2024-05-24 25.16 25.23 24.43 24.58 0.3M
2024-05-23 23.56 25.68 23.56 25.41 0.2M
2024-05-22 24.12 24.52 23.75 24.10 0.2M
2024-05-21 24.23 24.42 23.95 23.99 0.1M
2024-05-20 24.17 24.17 23.59 23.81 0.1M
2024-05-17 24.15 24.56 24.02 24.28 0.1M
2024-05-16 23.68 24.20 23.66 24.20 0.1M
2024-05-15 23.77 24.20 23.57 23.61 0.2M
2024-05-14 25.02 25.02 24.46 24.57 0.1M
2024-05-13 25.14 25.49 24.84 25.38 0.1M
2024-05-10 25.12 25.75 25.10 25.61 0.1M
2024-05-09 26.13 26.29 25.56 25.60 0.1M
2024-05-08 26.51 26.65 25.80 25.87 0.1M
2024-05-07 25.10 25.75 24.95 25.75 0.2M
2024-05-06 25.52 25.65 25.10 25.10 0.1M
2024-05-03 25.89 26.29 25.17 26.23 0.2M
2024-05-02 27.01 28.45 26.76 26.92 0.2M
2024-05-01 27.37 28.14 25.83 27.81 0.4M
2024-04-30 25.74 26.87 25.43 26.87 0.2M
2024-04-29 25.40 25.68 24.99 25.25 0.1M
2024-04-26 26.23 26.38 25.40 25.78 0.2M
2024-04-25 26.86 27.77 26.20 26.48 0.3M
2024-04-24 26.26 26.95 25.69 26.23 0.2M
2024-04-23 27.79 27.87 26.34 26.65 0.3M
2024-04-22 28.48 29.07 27.52 27.95 0.3M
2024-04-19 28.65 29.30 28.04 29.02 0.3M
2024-04-18 27.99 28.77 27.32 28.53 0.2M
2024-04-17 27.06 28.35 27.00 28.10 0.3M
2024-04-16 27.25 27.99 27.04 27.57 0.2M
2024-04-15 24.98 27.37 24.81 26.98 0.4M
2024-04-12 25.04 26.12 24.93 25.90 0.4M
2024-04-11 24.37 25.23 23.98 24.16 0.3M
2024-04-10 24.13 24.95 23.82 24.58 0.5M
2024-04-09 23.00 23.52 22.61 22.65 0.2M
2024-04-08 23.71 23.72 23.07 23.27 0.1M
2024-04-05 24.38 24.63 23.70 24.03 0.3M
2024-04-04 22.68 24.56 22.43 24.46 0.6M
2024-04-03 24.00 24.00 23.27 23.36 0.3M
2024-04-02 23.29 23.93 23.29 23.67 0.4M
2024-04-01 21.87 22.60 21.75 22.49 0.4M
2024-03-28 22.27 22.27 21.87 22.03 0.2M
2024-03-27 23.23 23.48 22.30 22.30 0.5M
2024-03-26 23.19 23.81 22.94 23.76 0.2M
2024-03-25 23.62 23.62 23.23 23.55 0.2M
2024-03-22 22.85 23.38 22.61 23.37 0.2M
2024-03-21 22.85 22.91 22.30 22.64 0.5M
2024-03-20 25.25 25.32 23.43 23.54 0.5M
2024-03-19 25.86 26.03 25.15 25.25 0.2M
2024-03-18 25.55 26.02 25.44 25.70 0.2M
2024-03-15 26.20 26.23 25.57 26.14 0.3M
2024-03-14 24.38 26.09 24.34 25.55 0.6M
2024-03-13 24.21 24.43 23.74 24.24 0.2M
2024-03-12 24.06 24.68 23.84 24.06 0.2M
2024-03-11 24.49 24.79 24.12 24.30 0.2M
2024-03-08 23.40 24.21 22.90 24.14 0.7M
2024-03-07 24.22 24.27 23.56 23.82 0.4M
2024-03-06 24.60 25.24 24.49 24.83 0.1M
2024-03-05 25.11 25.66 24.74 25.36 0.3M
2024-03-04 24.22 24.57 24.06 24.54 0.2M
2024-03-01 25.09 25.68 24.19 24.35 0.3M
2024-02-29 25.64 25.89 24.96 25.24 0.5M
2024-02-28 26.41 26.58 25.84 26.26 0.1M
2024-02-27 26.17 26.25 25.79 25.93 0.2M
2024-02-26 26.54 26.95 26.17 26.86 0.3M
2024-02-23 26.25 26.60 26.03 26.53 0.3M
2024-02-22 26.11 26.53 25.76 26.13 0.3M
2024-02-21 27.72 27.91 27.29 27.36 0.4M
2024-02-20 27.02 27.52 26.88 27.16 0.1M
2024-02-16 25.64 26.38 25.63 26.32 0.2M
2024-02-15 25.83 25.95 25.25 25.37 0.5M
2024-02-14 27.11 27.47 26.35 26.36 0.3M
2024-02-13 27.75 28.51 27.29 27.82 0.8M
2024-02-12 26.36 26.38 24.90 25.56 0.3M
2024-02-09 26.68 26.99 26.22 26.35 0.5M
2024-02-08 27.47 27.51 26.59 26.79 0.3M
2024-02-07 27.23 28.31 27.05 27.36 0.6M
2024-02-06 27.93 28.42 27.74 27.92 0.2M
2024-02-05 27.79 28.77 27.79 28.04 0.4M
2024-02-02 28.60 29.01 27.35 27.69 0.3M
2024-02-01 28.46 29.98 28.11 28.17 0.4M
2024-01-31 28.15 29.22 27.31 29.21 0.4M
2024-01-30 27.27 27.58 26.97 27.54 0.2M
2024-01-29 28.21 28.29 26.95 26.97 0.2M
2024-01-26 27.85 28.27 27.59 28.25 0.3M
2024-01-25 27.50 28.16 27.38 27.70 0.3M
2024-01-24 27.21 28.47 27.21 28.41 0.6M
2024-01-23 27.92 28.69 27.77 28.28 0.1M
2024-01-22 28.40 28.64 27.62 28.21 0.3M
2024-01-19 30.04 30.66 28.98 29.01 0.5M
2024-01-18 30.85 31.70 30.41 30.50 0.5M
2024-01-17 31.79 32.39 31.54 31.64 0.3M
2024-01-16 30.74 31.29 30.22 30.63 0.6M
2024-01-12 28.84 30.29 28.69 30.13 0.8M
2024-01-11 28.86 30.31 28.78 29.22 0.9M
2024-01-10 29.14 29.72 28.57 28.85 0.2M
2024-01-09 29.46 29.57 28.50 29.00 0.2M
2024-01-08 30.33 30.38 28.61 28.66 0.3M
2024-01-05 31.52 31.54 29.74 30.57 0.3M
2024-01-04 31.18 31.48 30.37 31.04 0.5M
2024-01-03 29.66 31.27 29.66 30.85 0.6M
2024-01-02 27.91 28.91 27.91 28.44 0.5M