Skip to main content

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

7.220 +0.140 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.86 31.76 29.08 29.40 1,316,158 -1.23(-4.02%)
Nov 27, 2020 33.76 33.93 30.57 30.63 2,212,468 -3.63(-10.60%)
Nov 25, 2020 35.01 35.01 33.88 34.26 860,380 -0.72(-2.07%)
Nov 24, 2020 34.32 35.36 33.69 34.98 966,837 +0.33(+0.95%)
Nov 23, 2020 34.25 35.66 33.93 34.65 960,381 -0.39(-1.10%)
Nov 20, 2020 36.30 37.05 34.58 35.04 876,118 -0.93(-2.59%)
Nov 19, 2020 36.05 36.60 35.17 35.97 1,090,929 -0.68(-1.85%)
Nov 18, 2020 34.45 36.70 33.71 36.65 1,758,791 +2.01(+5.81%)
Nov 17, 2020 36.02 37.31 34.59 34.63 1,264,862 -0.89(-2.51%)
Nov 16, 2020 34.80 36.55 34.61 35.53 1,042,951 -0.53(-1.46%)
Nov 13, 2020 36.58 36.91 35.47 36.05 1,144,728 -1.25(-3.35%)
Nov 12, 2020 37.47 38.20 35.58 37.31 1,229,759 -0.01(-0.03%)
Nov 11, 2020 38.17 39.23 37.26 37.31 700,246 -1.50(-3.85%)
Nov 10, 2020 40.64 42.04 38.48 38.81 850,998 -1.69(-4.18%)
Nov 09, 2020 36.46 40.81 36.33 40.50 826,289 -0.55(-1.33%)
Nov 06, 2020 39.11 41.73 39.03 41.05 1,202,895 +2.98(+7.83%)
Nov 05, 2020 37.08 39.87 37.08 38.07 1,132,976 -0.08(-0.20%)
Nov 04, 2020 43.37 44.60 36.77 38.14 3,003,477 -8.73(-18.62%)
Nov 03, 2020 50.09 50.73 45.53 46.87 757,638 -4.19(-8.21%)
Nov 02, 2020 49.84 54.60 49.62 51.06 602,696 +0.10(+0.20%)
Oct 30, 2020 49.27 52.50 47.96 50.96 780,839 +3.02(+6.30%)
Oct 29, 2020 49.22 51.12 46.86 47.94 554,510 -1.34(-2.73%)
Oct 28, 2020 47.82 50.12 47.62 49.29 975,143 +4.02(+8.89%)
Oct 27, 2020 46.98 48.06 44.88 45.26 681,772 -2.01(-4.26%)
Oct 26, 2020 46.72 49.32 45.14 47.27 692,337 +1.72(+3.78%)
Oct 23, 2020 45.36 47.13 45.16 45.55 470,013 -0.45(-0.98%)
Oct 22, 2020 49.53 49.85 45.72 46.00 962,815 -4.26(-8.48%)
Oct 21, 2020 47.08 50.26 46.12 50.26 789,193 +3.34(+7.11%)
Oct 20, 2020 44.24 47.35 43.94 46.93 786,279 +1.92(+4.26%)
Oct 19, 2020 41.62 45.46 41.59 45.01 759,100 +2.48(+5.84%)
Oct 16, 2020 42.44 43.00 40.79 42.52 796,046 -0.47(-1.09%)
Oct 15, 2020 44.90 45.73 42.71 42.99 931,791 -0.49(-1.12%)
Oct 14, 2020 40.92 43.49 40.51 43.48 1,447,235 +2.55(+6.23%)
Oct 13, 2020 43.46 43.56 40.45 40.94 1,051,767 -1.86(-4.35%)
Oct 12, 2020 42.00 43.60 41.87 42.80 572,268 -0.24(-0.55%)
Oct 09, 2020 43.69 44.70 42.86 43.03 623,672 -1.45(-3.26%)
Oct 08, 2020 43.75 45.47 43.73 44.48 710,362 -0.56(-1.25%)
Oct 07, 2020 48.34 48.70 44.36 45.05 1,271,175 -4.89(-9.79%)
Oct 06, 2020 48.65 50.49 46.83 49.94 997,134 +1.31(+2.69%)
Oct 05, 2020 54.69 54.85 48.48 48.63 1,741,582 -8.87(-15.42%)
Oct 02, 2020 56.74 57.98 53.42 57.50 844,749 +3.89(+7.26%)
Oct 01, 2020 55.10 56.37 53.60 53.60 639,534 -2.52(-4.49%)
Sep 30, 2020 55.32 57.26 53.22 56.12 589,190 +0.71(+1.27%)
Sep 29, 2020 56.69 57.90 54.47 55.42 557,213 -1.34(-2.35%)
Sep 28, 2020 55.19 58.19 55.19 56.75 467,076 -0.11(-0.20%)
Sep 25, 2020 61.55 62.16 56.53 56.87 841,346 -4.81(-7.81%)
Sep 24, 2020 61.22 65.08 59.29 61.68 1,092,287 +1.85(+3.10%)
Sep 23, 2020 54.40 60.06 54.13 59.83 957,576 +5.13(+9.39%)
Sep 22, 2020 55.26 59.57 54.43 54.69 736,562 -0.99(-1.77%)
Sep 21, 2020 52.56 57.08 52.43 55.68 1,249,473 +5.45(+10.86%)
Sep 18, 2020 51.36 54.50 50.22 50.23 928,968 -1.59(-3.07%)
Sep 17, 2020 53.63 54.30 50.90 51.82 1,286,748 +0.03(+0.05%)
Sep 16, 2020 54.59 54.82 49.62 51.79 1,704,234 -3.51(-6.34%)
Sep 15, 2020 55.30 56.24 53.79 55.30 1,022,271 -1.68(-2.95%)
Sep 14, 2020 64.56 64.56 56.74 56.98 1,615,331 -15.34(-21.21%)
Sep 11, 2020 70.53 74.59 67.95 72.32 624,310 +0.09(+0.13%)
Sep 10, 2020 68.65 72.22 65.08 72.22 897,336 +3.41(+4.96%)
Sep 09, 2020 71.84 71.95 67.48 68.81 637,168 -4.97(-6.74%)
Sep 08, 2020 75.34 77.11 68.74 73.78 602,612 +2.92(+4.13%)
Sep 04, 2020 68.77 79.81 67.83 70.86 1,191,517 +2.43(+3.55%)
Sep 03, 2020 62.23 69.19 61.88 68.43 937,876 +6.89(+11.20%)
Sep 02, 2020 63.14 66.15 61.41 61.54 548,989 -1.97(-3.11%)
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.