Skip to main content

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

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.48 16.70 15.29 16.49 10,761,175 -1.17(-6.61%)
Nov 29, 2023 17.74 17.95 16.51 17.66 7,339,600 -0.58(-3.20%)
Nov 28, 2023 18.23 18.94 18.19 18.24 5,000,466 +0.13(+0.70%)
Nov 27, 2023 17.97 18.99 17.93 18.12 5,136,416 +0.32(+1.80%)
Nov 24, 2023 18.44 18.45 17.13 17.80 4,237,277 -0.61(-3.33%)
Nov 22, 2023 18.33 18.97 17.89 18.41 4,437,983 -0.53(-2.82%)
Nov 21, 2023 18.27 18.99 17.94 18.94 7,341,800 +1.05(+5.87%)
Nov 20, 2023 18.45 18.70 17.14 17.89 6,292,783 -0.61(-3.31%)
Nov 17, 2023 20.25 20.48 18.38 18.51 7,953,540 -2.23(-10.74%)
Nov 16, 2023 19.91 21.45 19.65 20.73 6,181,454 +0.82(+4.10%)
Nov 15, 2023 20.19 20.33 18.10 19.92 7,896,467 -0.21(-1.06%)
Nov 14, 2023 21.42 21.48 20.05 20.13 5,520,523 -3.85(-16.06%)
Nov 13, 2023 24.99 26.49 23.98 23.98 4,109,394 -0.37(-1.52%)
Nov 10, 2023 24.31 25.94 24.07 24.35 4,147,549 -0.37(-1.50%)
Nov 09, 2023 21.49 24.88 21.36 24.72 5,758,822 +2.73(+12.43%)
Nov 08, 2023 20.25 22.20 20.10 21.99 5,604,056 +1.76(+8.70%)
Nov 07, 2023 21.56 21.99 20.12 20.23 3,874,260 -1.40(-6.47%)
Nov 06, 2023 20.12 21.87 19.94 21.63 4,129,696 +1.32(+6.51%)
Nov 03, 2023 22.53 22.59 19.78 20.31 6,786,937 -3.38(-14.29%)
Nov 02, 2023 23.66 24.08 23.18 23.69 4,507,388 -0.69(-2.83%)
Nov 01, 2023 25.73 26.17 24.35 24.38 4,454,508 -1.65(-6.35%)
Oct 31, 2023 28.14 29.10 25.84 26.03 3,897,697 -1.29(-4.73%)
Oct 30, 2023 28.11 28.11 26.56 27.33 3,270,589 -1.34(-4.68%)
Oct 27, 2023 26.04 28.83 26.02 28.67 4,664,269 +2.56(+9.79%)
Oct 26, 2023 26.89 27.46 25.67 26.11 4,001,099 -1.01(-3.73%)
Oct 25, 2023 26.13 27.12 26.01 27.12 3,558,552 +1.87(+7.39%)
Oct 24, 2023 26.56 26.56 24.96 25.26 3,408,688 -2.06(-7.55%)
Oct 23, 2023 26.32 27.40 26.02 27.32 4,639,789 +1.64(+6.40%)
Oct 20, 2023 25.30 25.97 24.46 25.67 4,465,256 +0.30(+1.19%)
Oct 19, 2023 23.83 25.55 23.74 25.37 6,449,170 +1.54(+6.45%)
Oct 18, 2023 22.50 24.10 22.47 23.84 3,879,751 +1.68(+7.59%)
Oct 17, 2023 22.69 22.84 21.06 22.15 4,628,495 -0.12(-0.52%)
Oct 16, 2023 22.78 23.69 21.59 22.27 3,645,677 -0.49(-2.14%)
Oct 13, 2023 23.51 24.18 22.68 22.76 4,929,890 -0.96(-4.06%)
Oct 12, 2023 21.43 23.94 21.41 23.72 6,026,299 +2.44(+11.47%)
Oct 11, 2023 20.64 21.94 19.98 21.28 4,089,264 +0.54(+2.63%)
Oct 10, 2023 21.43 21.68 20.36 20.73 3,087,617 -0.19(-0.93%)
Oct 09, 2023 21.07 22.08 20.90 20.93 3,439,449 +0.40(+1.94%)
Oct 06, 2023 21.20 21.43 20.17 20.53 3,296,980 -0.05(-0.24%)
Oct 05, 2023 23.06 23.12 20.37 20.58 5,784,953 -2.27(-9.92%)
Oct 04, 2023 22.33 23.54 22.27 22.84 4,875,714 +0.66(+2.98%)
Oct 03, 2023 22.25 22.95 21.86 22.18 3,585,779 +0.15(+0.66%)
Oct 02, 2023 20.17 22.27 20.17 22.04 3,920,070 +2.00(+10.00%)
Sep 29, 2023 19.05 20.23 18.76 20.03 4,447,954 +0.58(+3.00%)
Sep 28, 2023 19.29 20.37 19.26 19.45 4,967,727 +0.16(+0.81%)
Sep 27, 2023 19.45 19.99 18.66 19.30 3,454,345 -0.60(-3.03%)
Sep 26, 2023 20.43 20.56 18.79 19.90 4,674,076 -1.19(-5.63%)
Sep 25, 2023 20.55 21.26 20.78 21.08 3,370,352 +0.82(+4.03%)
Sep 22, 2023 19.32 20.28 19.15 20.27 3,362,378 +0.68(+3.48%)
Sep 21, 2023 19.53 20.22 19.30 19.59 5,374,505 +0.53(+2.81%)
Sep 20, 2023 17.76 19.07 17.71 19.05 3,225,825 +1.18(+6.58%)
Sep 19, 2023 17.85 18.23 17.72 17.88 2,573,106 -0.03(-0.15%)
Sep 18, 2023 17.15 18.12 16.93 17.90 3,365,061 +0.75(+4.38%)
Sep 15, 2023 16.55 17.37 16.36 17.15 3,229,835 +0.73(+4.45%)
Sep 14, 2023 16.19 16.69 16.04 16.42 2,914,973 +0.09(+0.53%)
Sep 13, 2023 15.73 16.39 15.16 16.33 2,986,865 +0.44(+2.79%)
Sep 12, 2023 16.12 16.20 15.42 15.89 2,974,219 -0.13(-0.84%)
Sep 11, 2023 16.03 16.29 15.80 16.03 2,313,275 -0.11(-0.66%)
Sep 08, 2023 16.05 16.40 15.78 16.13 3,012,257 +0.08(+0.48%)
Sep 07, 2023 15.77 16.29 15.67 16.05 3,224,523 +0.62(+3.99%)
Sep 06, 2023 15.43 15.99 15.19 15.44 2,695,029 -0.10(-0.62%)
Sep 05, 2023 14.90 15.62 14.65 15.54 4,224,890 +0.80(+5.42%)
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.