Skip to main content

S&P Biotech Bear -3X ETF Direxion (NY: LABD )

6.150 +0.240 (+4.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.720 6.505 5.662 6.486 30,121,740 +0.54(+9.14%)
Feb 28, 2024 5.836 6.001 5.618 5.943 25,776,666 +0.22(+3.90%)
Feb 27, 2024 6.379 6.573 5.652 5.720 47,695,368 -1.18(-17.13%)
Feb 26, 2024 7.523 7.572 6.845 6.903 21,679,756 -0.61(-8.13%)
Feb 23, 2024 7.572 7.678 7.320 7.514 13,006,390 -0.13(-1.65%)
Feb 22, 2024 7.998 8.144 7.417 7.640 17,588,104 -0.45(-5.52%)
Feb 21, 2024 8.192 8.367 7.960 8.086 11,162,874 +0.00(+0.00%)
Feb 20, 2024 8.037 8.270 7.717 8.086 14,414,582 +0.21(+2.71%)
Feb 16, 2024 8.018 8.153 7.630 7.872 18,720,158 +0.03(+0.37%)
Feb 15, 2024 8.192 8.286 7.737 7.843 19,441,338 -0.57(-6.80%)
Feb 14, 2024 8.793 8.968 8.328 8.415 15,633,089 -0.77(-8.34%)
Feb 13, 2024 8.822 9.394 8.745 9.181 18,626,562 +1.15(+14.37%)
Feb 12, 2024 8.590 8.725 8.018 8.027 15,837,398 -0.59(-6.86%)
Feb 09, 2024 9.026 9.133 8.541 8.619 12,898,792 -0.56(-6.12%)
Feb 08, 2024 9.462 9.569 9.016 9.181 11,123,027 -0.34(-3.56%)
Feb 07, 2024 9.065 9.540 9.065 9.520 9,060,273 +0.48(+5.36%)
Feb 06, 2024 9.579 9.821 9.026 9.036 11,752,096 -0.43(-4.51%)
Feb 05, 2024 9.860 10.12 9.346 9.462 12,236,115 -0.14(-1.41%)
Feb 02, 2024 9.608 9.976 9.462 9.598 13,427,808 +0.31(+3.34%)
Feb 01, 2024 9.549 9.850 9.053 9.288 14,580,613 -0.44(-4.49%)
Jan 31, 2024 9.404 9.756 8.910 9.724 16,296,828 +0.41(+4.37%)
Jan 30, 2024 8.900 9.511 8.881 9.317 15,304,496 +0.58(+6.66%)
Jan 29, 2024 9.569 9.908 8.716 8.735 18,002,228 -0.86(-8.99%)
Jan 26, 2024 9.336 9.676 9.113 9.598 12,947,391 +0.13(+1.33%)
Jan 25, 2024 9.433 9.637 9.152 9.472 14,672,023 -0.25(-2.59%)
Jan 24, 2024 8.948 9.753 8.919 9.724 9,910,812 +0.48(+5.25%)
Jan 23, 2024 9.055 9.724 8.924 9.239 9,689,570 -0.09(-0.94%)
Jan 22, 2024 9.792 9.903 9.259 9.326 9,393,190 -0.66(-6.60%)
Jan 19, 2024 9.889 10.34 9.819 9.986 12,051,840 +0.01(+0.10%)
Jan 18, 2024 9.414 10.27 9.404 9.976 12,698,449 +0.43(+4.47%)
Jan 17, 2024 9.656 9.927 9.501 9.549 11,650,264 +0.22(+2.39%)
Jan 16, 2024 9.162 9.549 9.162 9.326 13,319,634 +0.42(+4.68%)
Jan 12, 2024 8.667 8.968 8.250 8.910 17,819,294 +0.03(+0.33%)
Jan 11, 2024 8.570 9.200 8.551 8.881 21,646,888 +0.58(+7.01%)
Jan 10, 2024 8.037 8.570 7.872 8.299 16,102,241 +0.27(+3.38%)
Jan 09, 2024 8.338 8.454 7.856 8.027 15,982,970 -0.06(-0.72%)
Jan 08, 2024 9.676 9.932 8.081 8.086 26,480,880 -1.29(-13.75%)
Jan 05, 2024 9.627 10.10 9.307 9.375 16,065,961 +0.06(+0.62%)
Jan 04, 2024 9.646 9.753 9.104 9.317 12,080,584 -0.39(-4.00%)
Jan 03, 2024 9.317 9.889 9.239 9.705 16,279,339 +0.60(+6.60%)
Jan 02, 2024 9.648 9.831 8.628 9.104 17,885,278 -0.29(-3.10%)
Dec 29, 2023 8.939 9.394 8.939 9.394 12,943,988 +0.48(+5.33%)
Dec 28, 2023 8.929 9.162 8.580 8.919 15,796,449 +0.00(+0.00%)
Dec 27, 2023 9.123 9.307 8.856 8.919 13,336,899 -0.42(-4.47%)
Dec 26, 2023 9.637 9.782 9.200 9.336 10,871,624 -0.61(-6.14%)
Dec 22, 2023 10.54 10.60 9.724 9.947 16,680,733 -1.15(-10.39%)
Dec 21, 2023 11.31 11.51 10.88 11.10 10,145,099 -0.81(-6.80%)
Dec 20, 2023 10.74 12.00 10.64 11.91 13,930,030 +1.37(+12.97%)
Dec 19, 2023 11.10 11.17 10.49 10.54 10,513,140 -0.87(-7.59%)
Dec 18, 2023 11.03 11.59 10.94 11.41 8,369,390 +0.48(+4.41%)
Dec 15, 2023 10.92 11.31 10.51 10.93 11,740,810 -0.09(-0.79%)
Dec 14, 2023 11.17 11.57 10.85 11.01 12,595,209 -0.63(-5.38%)
Dec 13, 2023 13.52 13.61 11.60 11.64 14,233,453 -1.90(-14.01%)
Dec 12, 2023 14.23 14.83 13.49 13.54 6,900,282 -0.68(-4.81%)
Dec 11, 2023 14.04 14.94 14.04 14.22 7,489,458 +0.25(+1.79%)
Dec 08, 2023 13.54 14.03 13.08 13.97 11,882,115 +0.60(+4.46%)
Dec 07, 2023 13.70 13.86 13.22 13.37 7,706,971 -0.49(-3.54%)
Dec 06, 2023 13.94 14.39 13.28 13.86 10,302,574 -0.41(-2.90%)
Dec 05, 2023 14.44 14.76 13.94 14.28 8,437,540 +0.22(+1.58%)
Dec 04, 2023 15.01 15.20 13.96 14.06 10,969,472 -0.81(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.