Skip to main content

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

7.410 +0.190 (+2.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.23 16.31 15.49 15.78 6,114,593 -0.39(-2.40%)
Feb 27, 2023 16.04 16.36 15.62 16.16 6,459,282 -0.41(-2.45%)
Feb 24, 2023 16.05 16.63 15.95 16.57 8,252,872 +1.11(+7.21%)
Feb 23, 2023 15.03 16.08 14.94 15.46 8,583,032 +0.16(+1.05%)
Feb 22, 2023 15.65 15.81 15.11 15.29 8,074,375 -0.44(-2.82%)
Feb 21, 2023 14.31 15.80 14.20 15.74 11,460,743 +1.85(+13.33%)
Feb 17, 2023 14.94 15.20 13.75 13.89 8,503,714 -0.99(-6.67%)
Feb 16, 2023 14.60 15.02 14.27 14.88 8,678,940 +0.61(+4.30%)
Feb 15, 2023 14.72 14.92 14.25 14.26 5,934,793 -0.08(-0.53%)
Feb 14, 2023 14.71 15.06 13.87 14.34 8,357,836 -0.10(-0.72%)
Feb 13, 2023 14.60 15.14 14.07 14.44 5,766,428 -0.08(-0.52%)
Feb 10, 2023 14.43 14.96 14.25 14.52 6,307,913 +0.26(+1.86%)
Feb 09, 2023 13.33 14.41 13.17 14.26 9,142,287 +0.51(+3.71%)
Feb 08, 2023 12.56 13.77 12.48 13.75 7,947,514 +1.30(+10.48%)
Feb 07, 2023 12.65 13.31 12.36 12.44 11,362,138 -0.22(-1.72%)
Feb 06, 2023 12.60 12.92 12.21 12.66 10,823,671 +0.27(+2.21%)
Feb 03, 2023 12.35 12.54 11.77 12.38 12,922,226 +0.65(+5.56%)
Feb 02, 2023 12.28 12.59 11.51 11.73 15,472,825 -0.94(-7.45%)
Feb 01, 2023 13.04 13.56 12.25 12.68 12,252,836 -0.35(-2.68%)
Jan 31, 2023 13.84 13.84 12.95 13.03 9,663,839 -0.88(-6.32%)
Jan 30, 2023 13.26 14.19 13.14 13.91 11,348,813 +0.94(+7.21%)
Jan 27, 2023 13.35 13.38 12.70 12.97 9,473,425 -0.26(-2.00%)
Jan 26, 2023 12.79 13.72 12.66 13.23 9,098,129 +0.09(+0.72%)
Jan 25, 2023 13.45 13.92 13.10 13.14 12,820,283 +0.04(+0.29%)
Jan 24, 2023 14.09 14.40 12.88 13.10 13,595,279 -0.86(-6.16%)
Jan 23, 2023 14.05 14.50 13.60 13.96 10,452,572 -0.18(-1.27%)
Jan 20, 2023 14.77 15.07 14.01 14.14 8,636,782 -0.76(-5.07%)
Jan 19, 2023 14.64 15.25 14.42 14.90 12,331,027 +0.45(+3.14%)
Jan 18, 2023 13.65 14.48 12.95 14.44 16,699,164 +0.54(+3.87%)
Jan 17, 2023 13.49 14.17 13.42 13.91 14,341,560 +0.48(+3.59%)
Jan 13, 2023 13.88 14.16 12.67 13.42 21,253,424 -0.05(-0.35%)
Jan 12, 2023 15.25 15.85 13.44 13.47 19,488,928 -1.83(-11.98%)
Jan 11, 2023 15.64 16.30 15.23 15.30 14,165,586 -0.35(-2.23%)
Jan 10, 2023 17.12 17.12 15.63 15.65 14,116,291 -1.31(-7.74%)
Jan 09, 2023 15.72 17.15 15.72 16.97 10,071,527 +0.85(+5.28%)
Jan 06, 2023 16.25 17.33 15.65 16.12 14,347,257 -0.37(-2.24%)
Jan 05, 2023 16.39 16.95 16.24 16.48 13,065,719 +0.42(+2.59%)
Jan 04, 2023 16.69 16.98 15.89 16.07 14,408,937 -1.05(-6.13%)
Jan 03, 2023 15.78 17.46 15.68 17.12 13,909,546 +0.82(+5.04%)
Dec 30, 2022 17.13 17.58 16.24 16.30 13,239,218 -0.41(-2.43%)
Dec 29, 2022 18.70 19.13 16.06 16.70 16,909,208 -2.49(-12.99%)
Dec 28, 2022 19.45 19.76 18.46 19.20 8,508,626 -0.24(-1.22%)
Dec 27, 2022 17.95 19.47 17.79 19.43 6,088,757 +1.58(+8.84%)
Dec 23, 2022 16.78 18.22 16.59 17.85 9,253,501 +1.18(+7.08%)
Dec 22, 2022 17.26 17.91 16.67 16.67 10,670,424 -0.16(-0.95%)
Dec 21, 2022 17.68 18.29 16.30 16.83 11,950,591 -1.16(-6.46%)
Dec 20, 2022 19.32 19.48 17.78 18.00 8,449,771 -1.05(-5.50%)
Dec 19, 2022 17.30 19.40 17.12 19.04 8,504,983 +1.07(+5.97%)
Dec 16, 2022 18.63 19.08 17.75 17.97 8,000,583 -0.18(-0.98%)
Dec 15, 2022 17.41 18.29 17.03 18.15 12,093,671 +1.48(+8.86%)
Dec 14, 2022 16.87 17.38 16.02 16.67 14,714,538 -0.19(-1.12%)
Dec 13, 2022 16.17 17.87 16.07 16.86 13,321,053 -0.85(-4.78%)
Dec 12, 2022 19.03 19.61 17.59 17.71 9,917,269 -1.38(-7.24%)
Dec 09, 2022 18.10 19.13 17.94 19.09 9,277,275 +1.33(+7.46%)
Dec 08, 2022 17.69 18.70 17.28 17.76 11,260,563 -0.34(-1.87%)
Dec 07, 2022 18.17 18.56 17.61 18.10 11,196,448 -0.33(-1.79%)
Dec 06, 2022 17.39 18.68 17.31 18.43 14,382,031 +1.43(+8.41%)
Dec 05, 2022 15.69 17.49 15.59 17.00 14,043,808 +1.49(+9.58%)
Dec 02, 2022 17.75 17.81 15.42 15.52 15,507,537 -1.57(-9.19%)
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.