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%
HIBL — Direxion Daily S&P 500 High Beta Bull 3X ETF
NYSE ArcaDirexion Daily S&P 500 High Beta Bull 3X ETF
$119.52
+4.96(+4.33%)
- O
- 118.21
- H
- 120.00
- L
- 118.01
- V
- 24.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.52
Period Return+535.72%
Period High$138.11
Period Low$17.92
Avg Daily Volume92.8K
Total Trading Days365
HIBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $118.21 | $120.00 | $118.01 | $119.52 | +$4.96 | +4.33% | 24,360 | $119.02 | $118.01 $120.00 |
| Oct 1, 2026 | $109.49 | $115.42 | $108.99 | $114.56 | +$4.36 | +3.96% | 55,939 | $111.77 | $108.99 $115.42 |
| Sep 30, 2026 | $112.59 | $113.23 | $109.95 | $110.20 | $-2.08 | -1.85% | 30,773 | $110.69 | $109.95 $113.23 |
| Sep 29, 2026 | $113.99 | $114.02 | $110.21 | $112.28 | +$3.19 | +2.92% | 28,315 | $111.88 | $110.21 $114.02 |
| Sep 28, 2026 | $112.05 | $112.11 | $105.68 | $109.09 | $-5.99 | -5.21% | 40,261 | $108.78 | $105.68 $112.11 |
| Sep 25, 2026 | $114.23 | $116.47 | $112.74 | $115.08 | +$3.40 | +3.04% | 45,957 | $115.15 | $112.74 $116.47 |
| Sep 24, 2026 | $107.96 | $112.47 | $107.34 | $111.69 | $-0.64 | -0.57% | 34,946 | $110.51 | $107.34 $112.47 |
| Sep 23, 2026 | $115.22 | $115.22 | $110.68 | $112.32 | $-3.54 | -3.05% | 15,850 | $112.47 | $110.68 $115.22 |
| Sep 22, 2026 | $111.45 | $116.32 | $111.45 | $115.86 | +$3.61 | +3.22% | 40,684 | $114.96 | $111.45 $116.32 |
| Sep 21, 2026 | $108.95 | $112.76 | $108.00 | $112.25 | +$9.23 | +8.96% | 41,739 | $110.42 | $108.00 $112.76 |
| Sep 18, 2026 | $101.00 | $103.43 | $99.45 | $103.02 | +$2.90 | +2.90% | 36,929 | $101.20 | $99.45 $103.43 |
| Sep 17, 2026 | $100.87 | $101.09 | $98.89 | $100.12 | +$6.75 | +7.23% | 33,589 | $99.86 | $98.89 $101.09 |
| Sep 16, 2026 | $95.98 | $96.84 | $89.95 | $93.37 | +$0.25 | +0.27% | 34,347 | $94.60 | $89.95 $96.84 |
| Sep 15, 2026 | $95.19 | $95.19 | $92.30 | $93.12 | $-2.11 | -2.22% | 20,741 | $93.32 | $92.30 $95.19 |
| Sep 14, 2026 | $93.63 | $97.00 | $93.28 | $95.23 | $-10.59 | -10.01% | 79,157 | $95.32 | $93.28 $97.00 |
| Sep 11, 2026 | $104.40 | $106.89 | $104.40 | $105.82 | +$6.49 | +6.53% | 55,499 | $105.53 | $104.40 $106.89 |
| Sep 10, 2026 | $100.36 | $102.97 | $99.33 | $99.33 | $-6.85 | -6.45% | 41,981 | $100.58 | $99.33 $102.97 |
| Sep 9, 2026 | $108.32 | $109.63 | $106.18 | $106.18 | $-3.29 | -3.01% | 20,075 | $107.81 | $106.18 $109.63 |
| Sep 8, 2026 | $109.15 | $111.96 | $108.83 | $109.47 | +$2.63 | +2.46% | 51,742 | $110.33 | $108.83 $111.96 |
| Sep 4, 2026 | $104.20 | $106.84 | $104.20 | $106.84 | +$3.71 | +3.60% | 30,271 | $105.32 | $104.20 $106.84 |
| Sep 3, 2026 | $98.69 | $103.13 | $96.36 | $103.13 | +$4.03 | +4.07% | 42,274 | $100.54 | $96.36 $103.13 |
| Sep 2, 2026 | $96.20 | $99.10 | $95.84 | $99.10 | +$2.34 | +2.42% | 25,719 | $97.47 | $95.84 $99.10 |
| Sep 1, 2026 | $98.31 | $98.89 | $94.69 | $96.76 | $-6.11 | -5.94% | 103,957 | $96.80 | $94.69 $98.89 |
| Aug 31, 2026 | $101.53 | $102.87 | $100.87 | $102.87 | +$0.14 | +0.14% | 17,006 | $101.56 | $100.87 $102.87 |
| Aug 28, 2026 | $107.98 | $108.75 | $101.86 | $102.73 | $-8.15 | -7.35% | 120,020 | $103.37 | $101.86 $108.75 |
| Aug 27, 2026 | $111.56 | $111.84 | $108.10 | $110.88 | +$2.21 | +2.03% | 28,456 | $109.62 | $108.10 $111.84 |
| Aug 26, 2026 | $106.85 | $109.04 | $106.67 | $108.67 | +$1.58 | +1.48% | 18,167 | $107.93 | $106.67 $109.04 |
| Aug 25, 2026 | $106.47 | $107.09 | $104.36 | $107.09 | +$4.59 | +4.48% | 35,702 | $106.13 | $104.36 $107.09 |
| Aug 24, 2026 | $103.62 | $103.68 | $99.62 | $102.50 | $-5.88 | -5.43% | 47,236 | $101.68 | $99.62 $103.68 |
| Aug 21, 2026 | $107.35 | $108.50 | $106.48 | $108.38 | +$5.30 | +5.14% | 38,745 | $107.77 | $106.48 $108.50 |