NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
79.56
-13.85
(-14.83%)
At close: October 30 at 4:00:00 PM EDT
79.70
+0.14
(+0.18%)
After hours: October 30 at 6:21:21 PM EDT
Trade HIBL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.63
84.17
74.91
79.56
79.56
104,400
Oct 29, 2026
91.82
95.92
90.24
93.41
93.41
47,400
Oct 28, 2026
90.19
93.90
88.85
93.54
93.54
41,400
Oct 27, 2026
85.15
89.92
84.31
89.35
89.35
38,800
Oct 26, 2026
79.08
83.81
78.85
81.85
81.85
65,300
Oct 23, 2026
77.70
80.65
76.00
78.04
78.04
45,500
Oct 22, 2026
86.36
87.01
77.57
79.94
79.94
129,900
Oct 21, 2026
93.67
95.30
92.12
93.53
93.53
49,400
Oct 20, 2026
85.60
91.30
83.06
89.04
89.04
44,700
Oct 19, 2026
90.39
91.00
86.84
87.41
87.41
47,000
Oct 16, 2026
93.26
93.26
83.89
85.16
85.16
95,000
Oct 15, 2026
89.30
95.33
84.37
95.33
95.33
114,000
Oct 14, 2026
101.70
102.55
93.02
94.88
94.88
112,800
Oct 13, 2026
104.59
108.02
103.19
108.02
108.02
58,800
Oct 12, 2026
114.14
114.31
108.67
109.67
109.67
41,500
Oct 9, 2026
115.86
116.68
112.20
116.39
116.39
27,600
Oct 8, 2026
114.96
116.90
109.51
111.99
111.99
61,600
Oct 7, 2026
116.24
119.82
115.44
119.20
119.20
34,000
Oct 6, 2026
123.27
125.00
122.86
123.07
123.07
29,600
Oct 5, 2026
119.24
121.01
118.19
120.41
120.41
15,900
Oct 2, 2026
118.21
120.00
118.01
118.95
118.95
24,400
Oct 1, 2026
109.49
115.42
108.99
114.56
114.56
55,400
Sep 30, 2026
112.59
113.23
109.95
110.20
110.20
30,700
Sep 29, 2026
113.99
114.02
110.21
112.28
112.28
28,300
Sep 28, 2026
112.05
112.11
105.68
109.09
109.09
40,300
Sep 25, 2026
114.23
116.46
112.74
115.08
115.08
46,000
Sep 24, 2026
107.96
112.46
107.34
111.68
111.68
34,900
Sep 23, 2026
115.22
115.22
110.68
112.32
112.32
15,800
Sep 22, 2026
111.45
116.32
111.45
115.86
115.86
39,500
Sep 21, 2026
108.95
112.76
108.00
112.25
112.25
41,400
Sep 18, 2026
101.00
103.43
99.45
103.02
103.02
36,900
Sep 17, 2026
100.87
101.09
98.89
100.12
100.12
33,300
Sep 16, 2026
95.98
96.84
89.95
93.37
93.37
34,000
Sep 15, 2026
95.19
95.19
92.30
93.12
93.12
20,700
Sep 14, 2026
93.63
97.00
93.28
95.23
95.23
79,100
Sep 11, 2026
104.39
106.89
104.39
105.82
105.82
55,500
Sep 10, 2026
100.36
102.97
99.33
99.33
99.33
38,800
Sep 9, 2026
108.32
109.63
106.18
106.18
106.18
20,100
Sep 8, 2026
109.15
111.96
108.83
109.47
109.47
51,600
Sep 4, 2026
104.20
106.84
104.19
106.84
106.84
30,300
Sep 3, 2026
98.69
103.13
96.36
103.13
103.13
42,200
Sep 2, 2026
96.20
99.10
95.84
99.10
99.10
25,700
Sep 1, 2026
98.31
98.89
94.69
96.76
96.76
103,900
Aug 31, 2026
101.53
102.87
100.86
102.87
102.87
17,000
Aug 28, 2026
107.98
108.75
101.86
102.73
102.73
120,000
Aug 27, 2026
111.56
111.84
108.10
110.88
110.88
28,500
Aug 26, 2026
106.85
109.04
106.67
108.67
108.67
18,200
Aug 25, 2026
106.47
107.09
104.36
107.09
107.09
35,700
Aug 24, 2026
103.62
103.68
99.61
102.50
102.50
47,200
Aug 21, 2026
107.35
108.50
106.48
108.38
108.38
38,700
Aug 20, 2026
105.25
106.75
102.86
103.08
103.08
41,700
Aug 19, 2026
110.22
110.66
106.06
108.69
108.69
39,000
Aug 18, 2026
108.80
109.71
103.61
104.67
104.67
49,300
Aug 17, 2026
117.38
118.13
115.97
116.11
116.11
23,700
Aug 14, 2026
116.00
118.00
114.23
115.72
115.72
48,300
Aug 13, 2026
113.11
117.55
113.11
115.38
115.38
39,100
Aug 12, 2026
113.60
114.00
111.05
113.35
113.35
30,800
Aug 11, 2026
105.87
108.24
105.87
107.52
107.52
18,000
Aug 10, 2026
107.83
107.83
105.24
105.87
105.87
34,100
Aug 7, 2026
107.12
109.21
104.07
108.17
108.17
30,500
Aug 6, 2026
103.48
108.30
101.75
103.00
103.00
46,900
Aug 5, 2026
112.16
115.13
109.58
109.58
109.58
47,500
Aug 4, 2026
106.50
111.90
105.24
111.20
111.20
74,300
Aug 3, 2026
91.68
99.60
90.29
99.60
99.60
39,800
Jul 31, 2026
97.82
99.07
89.58
92.52
92.52
59,900
Jul 30, 2026
86.50
92.48
86.50
92.20
92.20
77,900
Jul 29, 2026
89.83
90.37
82.00
82.00
82.00
65,200
Jul 28, 2026
92.00
92.00
84.91
91.72
91.72
84,800
Jul 27, 2026
99.12
100.74
90.33
96.05
96.05
59,000
Jul 24, 2026
99.02
99.27
94.33
96.43
96.43
36,100
Jul 23, 2026
100.22
103.76
98.40
99.71
99.71
49,000
Jul 22, 2026
100.37
105.43
100.37
103.76
103.76
44,400
Jul 21, 2026
101.36
104.90
101.30
104.90
104.90
72,200
Jul 20, 2026
99.31
99.90
94.82
94.92
94.92
32,400
Jul 17, 2026
93.38
100.02
89.85
96.75
96.75
75,700
Jul 16, 2026
104.05
104.49
98.13
100.96
100.96
43,100
Jul 15, 2026
113.90
114.31
102.32
109.12
109.12
46,300
Jul 14, 2026
113.54
113.60
110.01
111.29
111.29
54,600
Jul 13, 2026
110.50
111.84
105.00
106.84
106.84
58,600
Jul 10, 2026
115.03
117.00
112.50
115.58
115.58
36,200
Jul 9, 2026
113.74
118.52
113.74
115.69
115.69
63,300
Jul 8, 2026
103.52
107.26
99.67
106.26
106.26
66,400
Jul 7, 2026
111.21
111.58
102.88
107.62
107.62
109,900
Jul 6, 2026
115.81
120.48
115.42
118.28
118.28
47,600
Jul 2, 2026
125.22
127.39
108.05
112.77
112.77
81,300
Jul 1, 2026
125.59
128.26
122.77
122.77
122.77
37,900
Jun 30, 2026
126.24
132.78
126.24
131.55
131.55
61,200
Jun 29, 2026
121.17
126.13
114.00
125.91
125.91
48,300
Jun 26, 2026
121.57
123.57
118.00
118.91
118.91
65,700
Jun 25, 2026
131.71
132.69
123.05
129.52
129.52
62,500
Jun 24, 2026
121.36
126.02
117.77
121.93
121.93
66,500
Jun 23, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
116.07
125.12
116.07
120.24
120.24
125,800
Jun 22, 2026
135.52
138.11
133.48
137.06
136.99
46,200
Jun 18, 2026
129.54
133.70
129.54
131.09
131.02
47,800
Jun 17, 2026
126.99
131.74
121.54
121.82
121.75
66,800
Jun 16, 2026
131.78
133.38
123.97
124.43
124.36
47,200
Jun 15, 2026
129.45
132.00
128.96
129.99
129.92
78,500
Jun 12, 2026
113.77
119.06
111.74
118.42
118.36
68,900
Jun 11, 2026
100.05
113.27
99.39
113.27
113.21
83,100
Jun 10, 2026
105.03
111.01
97.28
97.28
97.23
69,300
Jun 9, 2026
116.39
120.71
96.14
110.53
110.47
116,000
Jun 8, 2026
112.34
114.71
109.19
111.95
111.89
57,500
Jun 5, 2026
120.70
120.70
104.00
105.95
105.89
120,800
Jun 4, 2026
122.70
129.16
121.89
128.30
128.23
33,800
Jun 3, 2026
130.38
130.38
123.95
128.89
128.82
31,700
Jun 2, 2026
127.35
131.86
127.35
131.86
131.79
36,100
Jun 1, 2026
120.00
126.91
119.21
125.01
124.94
30,300
May 29, 2026
122.67
124.39
120.06
124.00
123.93
22,800
May 28, 2026
114.48
120.29
111.50
119.19
119.12
37,300
May 27, 2026
118.32
118.32
112.60
115.13
115.07
40,200
May 26, 2026
111.00
115.44
110.34
114.29
114.23
47,100
May 22, 2026
103.52
107.26
103.07
105.68
105.62
40,600
May 21, 2026
95.17
101.74
94.82
101.29
101.23
33,400
May 20, 2026
91.12
96.53
88.83
96.53
96.48
58,000
May 19, 2026
88.54
90.91
85.55
88.50
88.45
54,800
May 18, 2026
98.53
98.53
89.15
92.57
92.52
68,100
May 15, 2026
98.29
99.81
96.45
97.66
97.61
65,600
May 14, 2026
102.40
105.57
102.36
104.79
104.73
48,100
May 13, 2026
104.80
104.80
99.39
102.64
102.58
57,700
May 12, 2026
104.17
104.24
96.60
102.80
102.74
108,600
May 11, 2026
106.00
107.85
105.59
107.36
107.30
54,600
May 8, 2026
102.18
105.79
101.49
105.69
105.63
54,200
May 7, 2026
105.25
105.25
98.24
99.84
99.79
58,300
May 6, 2026
101.83
104.55
99.75
104.21
104.15
64,800
May 5, 2026
95.53
98.30
95.04
97.81
97.76
57,900
May 4, 2026
93.35
95.63
91.42
93.02
92.97
60,900
May 1, 2026
91.57
93.79
91.39
93.01
92.96
38,900
Apr 30, 2026
87.23
91.45
86.54
91.11
91.06
37,900
Apr 29, 2026
86.92
86.92
84.25
86.00
85.95
39,600
Apr 28, 2026
87.00
88.42
83.33
85.55
85.50
109,200
Apr 27, 2026
92.14
92.56
88.96
91.00
90.95
52,400
Apr 24, 2026
90.44
92.50
89.07
92.09
92.04
77,900
Apr 23, 2026
89.73
90.53
84.69
88.11
88.06
82,000
Apr 22, 2026
91.10
91.10
89.17
90.28
90.23
53,800
Apr 21, 2026
88.94
91.35
86.68
87.63
87.58
103,800
Apr 20, 2026
85.52
88.45
85.52
88.37
88.32
74,500
Apr 17, 2026
85.68
88.88
85.35
86.67
86.62
82,700
Apr 16, 2026
80.78
82.41
79.81
82.19
82.15
84,500
Apr 15, 2026
78.37
80.07
77.45
80.00
79.96
64,900
Apr 14, 2026
76.10
77.99
75.60
77.64
77.60
79,400
Apr 13, 2026
68.28
74.23
68.00
74.23
74.19
95,500
Apr 10, 2026
69.81
70.11
68.95
69.48
69.44
38,300
Apr 9, 2026
69.01
69.69
67.00
69.20
69.16
62,600
Apr 8, 2026
70.66
72.29
68.20
69.43
69.39
128,100
Apr 7, 2026
60.86
62.39
59.25
62.30
62.27
92,100
Apr 6, 2026
61.34
62.50
60.58
62.10
62.07
57,100
Apr 2, 2026
57.03
62.73
56.00
61.00
60.97
129,600
Apr 1, 2026
61.20
63.35
61.00
61.64
61.61
196,400
Mar 31, 2026
55.01
60.04
54.75
59.76
59.73
157,800
Mar 30, 2026
58.00
58.50
51.92
53.17
53.14
80,300
Mar 27, 2026
58.74
58.79
55.69
56.35
56.32
91,500
Mar 26, 2026
62.79
64.31
59.83
60.09
60.06
85,200
Mar 25, 2026
65.92
67.54
64.47
65.50
65.46
82,900
Mar 24, 2026
61.92
64.67
60.76
63.96
63.92
85,600
Mar 23, 2026
63.09
66.56
62.78
63.36
63.33
121,800
Mar 20, 2026
63.86
63.86
57.84
60.00
59.97
157,900
Mar 19, 2026
61.50
66.17
60.50
64.95
64.91
69,100
Mar 18, 2026
65.00
66.86
64.00
64.12
64.08
52,800
Mar 17, 2026
66.00
67.18
65.46
66.20
66.16
60,800
Mar 16, 2026
63.45
65.00
63.21
63.72
63.69
53,100
Mar 13, 2026
62.62
64.15
60.50
60.96
60.93
45,100
Mar 12, 2026
64.10
64.64
61.03
61.20
61.17
83,700
Mar 11, 2026
66.73
68.00
64.82
66.41
66.37
62,500
Mar 10, 2026
68.33
69.77
65.69
66.57
66.53
75,200
Mar 9, 2026
61.68
68.20
59.25
67.96
67.92
140,500
Mar 6, 2026
66.48
67.00
63.76
64.75
64.71
151,000
Mar 5, 2026
71.05
73.89
68.00
70.86
70.82
76,600
Mar 4, 2026
70.28
72.50
69.65
71.67
71.63
51,900
Mar 3, 2026
66.11
69.40
62.07
68.02
67.98
183,400
Mar 2, 2026
68.28
72.99
67.64
72.69
72.65
111,700
Feb 27, 2026
73.04
73.72
71.42
73.40
73.36
83,400
Feb 26, 2026
76.60
77.09
73.04
76.74
76.70
76,800
Feb 25, 2026
75.66
77.44
75.13
76.89
76.85
62,200
Feb 24, 2026
70.17
74.11
69.65
73.48
73.44
68,800
Feb 23, 2026
73.83
74.20
68.00
69.42
69.38
146,300
Feb 20, 2026
72.97
77.36
72.87
76.23
76.19
96,400
Feb 19, 2026
74.07
74.34
72.30
74.34
74.30
61,900
Feb 18, 2026
74.67
77.80
74.31
76.24
76.20
53,600
Feb 17, 2026
72.01
74.71
70.80
73.99
73.95
46,600
Feb 13, 2026
70.70
74.36
68.52
73.22
73.18
84,400
Feb 12, 2026
78.64
80.26
70.00
71.10
71.06
149,800
Feb 11, 2026
79.48
80.10
75.02
77.50
77.46
84,000
Feb 10, 2026
77.75
78.46
76.70
76.70
76.66
35,800
Feb 9, 2026
73.78
77.56
73.00
76.42
76.38
98,200
Feb 6, 2026
68.93
74.86
68.81
74.41
74.37
119,500
Feb 5, 2026
67.18
69.05
63.76
65.71
65.67
198,300
Feb 4, 2026
72.24
73.17
65.94
70.03
69.99
139,100
Feb 3, 2026
75.69
76.00
68.81
72.14
72.10
108,000
Feb 2, 2026
70.65
75.23
70.65
74.32
74.28
52,900
Jan 30, 2026
74.26
76.02
70.21
71.91
71.87
89,500
Jan 29, 2026
77.37
78.07
72.01
76.83
76.79
73,000
Jan 28, 2026
75.92
77.42
75.50
76.18
76.14
44,300
Jan 27, 2026
74.48
74.97
73.74
74.62
74.58
30,500
Jan 26, 2026
73.40
74.64
73.40
73.51
73.47
30,100
Jan 23, 2026
74.52
74.60
72.71
73.53
73.49
56,700
Jan 22, 2026
77.55
77.86
75.39
75.62
75.58
51,800
Jan 21, 2026
71.52
76.19
71.52
75.00
74.96
123,100
Jan 20, 2026
70.64
73.42
69.04
69.85
69.81
81,500
Jan 16, 2026
76.98
77.19
75.22
75.25
75.21
30,500
Jan 15, 2026
76.47
78.24
76.13
76.43
76.39
61,400
Jan 14, 2026
74.67
75.10
72.51
74.64
74.60
103,900
Jan 13, 2026
75.71
76.83
75.25
75.88
75.84
47,000
Jan 12, 2026
73.87
75.87
73.57
75.63
75.59
52,900
Jan 9, 2026
74.55
76.22
72.96
75.77
75.73
56,600
Jan 8, 2026
73.10
73.27
71.66
72.86
72.82
51,600
Jan 7, 2026
76.61
76.61
73.49
73.78
73.74
87,500
Jan 6, 2026
73.17
77.55
73.17
77.38
77.34
107,000
Jan 5, 2026
70.82
73.72
70.60
72.52
72.48
108,200
Jan 2, 2026
67.81
69.46
67.11
69.21
69.17
90,200
Dec 31, 2025
67.79
67.82
65.55
65.67
65.63
93,600
Dec 30, 2025
68.94
69.02
67.76
67.94
67.90
25,600
Dec 29, 2025
69.13
69.99
68.22
68.91
68.87
69,000
Dec 26, 2025
70.89
70.89
69.88
70.50
70.46
73,000
Dec 24, 2025
69.84
71.02
69.84
70.89
70.85
42,400
Dec 23, 2025
70.37
70.66
69.33
70.07
70.03
53,900
Dec 22, 2025
70.71
71.28
70.21
71.11
71.07
98,600
Dec 19, 2025
66.46
69.33
66.46
69.01
68.97
93,300
Dec 18, 2025
66.59
67.85
65.27
65.65
65.61
111,500
Dec 17, 2025
67.80
68.61
63.05
63.14
63.11
107,400
Dec 16, 2025
67.18
68.50
65.87
67.25
67.21
83,000
Dec 15, 2025
69.83
69.83
67.00
67.41
67.37
56,800
Dec 12, 2025
73.20
73.23
67.40
68.09
68.05
138,700
Dec 11, 2025
70.95
73.35
69.85
73.26
73.22
148,500
Dec 10, 2025
1.413
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
68.47
73.13
68.29
72.32
72.28
112,800
Dec 9, 2025
68.12
70.72
68.12
69.47
68.02
62,200
Dec 8, 2025
69.22
69.73
67.92
68.84
67.40
57,000
Dec 5, 2025
67.05
69.26
67.05
68.31
66.88
73,100
Dec 4, 2025
66.16
67.38
65.41
66.82
65.43
58,100
Dec 3, 2025
62.88
66.34
62.59
66.26
64.88
72,900
Dec 2, 2025
62.20
63.66
61.36
62.70
61.39
83,600
Dec 1, 2025
59.62
62.00
59.00
61.00
59.73
86,700
Nov 28, 2025
60.91
61.67
60.20
61.45
60.17
93,300
Nov 26, 2025
58.00
60.65
57.66
59.43
58.19
92,700
Nov 25, 2025
54.07
57.13
52.54
56.76
55.58
89,400
Nov 24, 2025
52.20
55.03
52.14
54.37
53.23
64,100
Nov 21, 2025
49.61
52.32
46.94
51.29
50.22
156,500
Nov 20, 2025
57.15
57.68
48.42
48.70
47.68
189,700
Nov 19, 2025
53.17
55.50
52.62
54.16
53.03
102,200
Nov 18, 2025
52.79
54.70
51.21
53.19
52.08
166,600
Nov 17, 2025
56.95
58.58
52.86
54.18
53.05
113,500
Nov 14, 2025
55.00
60.05
54.28
57.97
56.76
121,900
Nov 13, 2025
62.58
63.02
57.34
58.38
57.16
137,700
Nov 12, 2025
63.74
65.21
63.50
63.68
62.35
64,300
Nov 11, 2025
63.75
63.75
62.08
62.66
61.35
43,600
Nov 10, 2025
64.52
65.20
62.12
64.36
63.02
98,800
Nov 7, 2025
59.13
61.36
56.42
61.33
60.05
160,900
Nov 6, 2025
63.46
64.06
59.61
60.73
59.46
135,400
Nov 5, 2025
60.29
64.61
60.29
63.38
62.06
86,300
Nov 4, 2025
63.03
63.44
60.04
60.16
58.90
86,100
Nov 3, 2025
67.39
67.39
64.49
66.43
65.04
52,200
Oct 31, 2025
66.48
67.45
64.90
66.31
64.93
60,500
