NYSE Arca · HIBS · ETF
Direxion Daily S&P 500 High Beta Bear 3X ETF (HIBS) ETF price history
Every NYSE Arca trading session of Direxion Daily S&P 500 High Beta Bear 3X ETF from Nov 7, 2019 to Nov 12, 2026: 1,763 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIBS adjusted close, 2019 to 2026
- $110,501
- All time high, 2020
- $72.83
- 52 week high, $15.00 low
- 1,763
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HIBS key facts
- Direxion Daily S&P 500 High Beta Bear 3X ETF (HIBS) closed at $20.66 on Nov 12, 2026 on NYSE Arca.
- HIBS's all time high close is $110,501, set on Mar 18, 2020; its all time low close is $15.22 on Oct 6, 2026.
- HIBS's 52 week range is $15.00 to $72.83.
- HIBS returned -62.2% over the year to Nov 12, 2026 and -97.0% over five years.
- Since Nov 7, 2019 HIBS returned -100%, -66.3% a year compounded.
- HIBS's deepest drawdown was -100.0% from Mar 18, 2020 to Oct 6, 2026.
- DataCedar holds 1,763 daily sessions of HIBS history from Nov 7, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIBS price chart, 2019 to 2026
HIBS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.5% |
| 3 months | +13.1% |
| 6 months | -20.4% |
| Year to date | -56.9% |
| 1 year | -62.2% |
| 3 years | -95.4% |
| 5 years | -97.0% |
| 10 years | n/a |
| Since Nov 7, 2019 | -100.0% |
| Compound annual growth, 7.0 years | -66.3% |
HIBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110,501 on Mar 18, 2020
- All time low close
- $15.22 on Oct 6, 2026
- 52 week high
- $72.83 on Nov 21, 2025
- 52 week low
- $15.00 on Oct 6, 2026
- Deepest drawdown
- -100.0% from Mar 18, 2020 to Oct 6, 2026, not yet recovered
- Best single session
- +39.2% on Mar 9, 2020
- Worst single session
- -42.3% on Apr 9, 2025
- Volatility, 1 year annualised
- 92.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, -8%
- Worst calendar year
- 2020, -92%
HIBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 7, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.94 | $54.63 | $15.00 | $20.66 | -58.3% | 55.1M | 218 |
| 2025 | $174.52 | $397.94 | $44.84 | $49.51 | -72.4% | 18.2M | 250 |
| 2024 | $251.83 | $297.58 | $142.99 | $179.62 | -26.6% | 6M | 252 |
| 2023 | $634.18 | $683.49 | $236.04 | $244.70 | -62.9% | 5.7M | 250 |
| 2022 | $702.25 | $1,265 | $482.58 | $660.13 | -7.6% | 3.5M | 251 |
| 2021 | $2,837 | $3,079 | $657.28 | $714.36 | -75.3% | 565.4K | 252 |
| 2020 | $34,188 | $124,283 | $2,750 | $2,889 | -91.6% | 133.4K | 253 |
| 2019 | $41,777 | $47,062 | $33,787 | $34,340 | n/a | 35 | 37 |
HIBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $20.66 | -3.7% |
| October 2026 | $21.46 | +25.1% |
| September 2026 | $17.15 | -11.8% |
| August 2026 | $19.44 | -15.0% |
| July 2026 | $22.86 | +31.4% |
| June 2026 | $17.40 | -16.5% |
| May 2026 | $20.84 | -29.6% |
| April 2026 | $29.58 | -36.6% |
| March 2026 | $46.69 | +14.0% |
| February 2026 | $40.96 | -7.5% |
| January 2026 | $44.30 | -10.5% |
| December 2025 | $49.51 | -9.8% |
About the HIBS data
Daily bars. 1,763 sessions from Nov 7, 2019 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AHIBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HFIX Nomura High Yield Total Return ETF
- HFXI NYLIM FTSE International Equity Currency Neutral ETF
- HGRO Hedgeye Quality Growth ETF
- HIBL Direxion Daily S&P 500 High Beta Bull 3X ETF
- HIDV AB US High Dividend ETF
- HIGH Simplify Enhanced Income ETF
- HIPS GraniteShares HIPS US High Income ETF
- HIYY YieldMax HIMS Option Income Strategy ETF
Common questions
HIBS share price history
