Skip to main content

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

7.440 +0.220 (+3.05%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.19 24.30 22.35 24.21 2,216,385 +0.79(+3.37%)
Dec 30, 2021 23.93 24.08 21.82 23.42 3,596,093 -0.24(-1.03%)
Dec 29, 2021 23.55 24.42 23.24 23.66 2,437,565 +0.26(+1.13%)
Dec 28, 2021 22.50 23.53 20.93 23.40 2,881,151 +1.06(+4.76%)
Dec 27, 2021 20.97 22.39 20.97 22.33 2,175,441 +1.71(+8.30%)
Dec 23, 2021 21.75 22.17 20.16 20.62 2,701,239 -1.08(-4.98%)
Dec 22, 2021 22.20 23.11 21.29 21.70 3,383,961 +0.01(+0.04%)
Dec 21, 2021 21.81 22.89 21.62 21.70 3,631,000 -0.40(-1.83%)
Dec 20, 2021 22.70 24.16 21.36 22.10 3,510,969 -0.09(-0.42%)
Dec 17, 2021 26.65 26.88 21.58 22.19 6,067,995 -3.88(-14.89%)
Dec 16, 2021 23.60 26.53 23.30 26.08 3,633,269 +2.08(+8.66%)
Dec 15, 2021 27.38 29.05 23.90 24.00 3,017,306 -3.57(-12.96%)
Dec 14, 2021 27.08 28.44 26.28 27.57 2,519,073 +1.48(+5.66%)
Dec 13, 2021 26.31 27.93 25.03 26.10 2,571,406 -0.75(-2.80%)
Dec 10, 2021 25.41 27.08 24.49 26.85 2,540,193 +1.27(+4.96%)
Dec 09, 2021 23.05 25.67 22.65 25.58 3,692,580 +2.80(+12.30%)
Dec 08, 2021 23.37 24.50 22.42 22.78 3,530,233 -0.91(-3.85%)
Dec 07, 2021 26.31 26.32 22.30 23.69 6,549,980 -4.27(-15.27%)
Dec 06, 2021 28.11 29.93 27.21 27.96 1,912,150 +0.01(+0.03%)
Dec 03, 2021 24.37 28.49 24.20 27.95 2,869,284 +3.23(+13.09%)
Dec 02, 2021 26.46 27.15 24.47 24.71 2,436,607 -1.71(-6.48%)
Dec 01, 2021 23.47 26.54 22.69 26.43 3,461,495 +2.56(+10.72%)
Nov 30, 2021 25.32 26.29 23.66 23.87 2,525,799 -0.87(-3.50%)
Nov 29, 2021 22.37 24.82 22.06 24.73 1,924,426 +1.07(+4.53%)
Nov 26, 2021 22.29 24.63 21.61 23.66 2,393,466 +1.75(+7.98%)
Nov 24, 2021 22.78 23.44 21.64 21.91 2,276,291 -0.32(-1.44%)
Nov 23, 2021 22.45 24.50 22.15 22.23 2,653,829 -0.07(-0.30%)
Nov 22, 2021 20.67 22.41 20.66 22.30 1,741,060 +1.34(+6.42%)
Nov 19, 2021 20.94 21.23 20.30 20.95 1,425,028 +0.22(+1.04%)
Nov 18, 2021 19.81 20.95 20.67 20.74 1,667,774 +0.27(+1.33%)
Nov 17, 2021 19.79 20.54 19.61 20.46 1,259,057 +0.80(+4.07%)
Nov 16, 2021 20.04 20.57 19.58 19.66 1,442,584 -0.42(-2.11%)
Nov 15, 2021 18.64 20.16 18.64 20.09 1,695,173 +1.21(+6.43%)
Nov 12, 2021 18.70 19.41 18.55 18.87 1,806,919 -0.08(-0.40%)
Nov 11, 2021 18.71 19.12 18.35 18.95 1,365,367 -0.04(-0.20%)
Nov 10, 2021 18.21 18.99 3,212,598 +1.08(+6.04%)
Nov 09, 2021 17.33 18.17 17.27 17.91 2,612,249 +0.66(+3.82%)
Nov 08, 2021 16.84 17.42 16.49 17.25 1,570,665 +0.34(+2.00%)
Nov 05, 2021 16.70 17.48 16.19 16.91 3,381,930 +0.68(+4.17%)
Nov 04, 2021 16.13 16.69 15.68 16.23 2,912,470 +0.34(+2.13%)
Nov 03, 2021 17.12 17.42 15.81 15.89 4,029,433 -1.18(-6.89%)
Nov 02, 2021 17.83 18.51 16.99 17.07 2,540,681 -0.67(-3.76%)
Nov 01, 2021 19.72 19.00 17.71 17.74 4,059,784 -2.31(-11.54%)
Oct 29, 2021 19.71 20.13 19.12 20.05 1,739,842 +0.66(+3.39%)
Oct 28, 2021 21.32 21.50 19.38 19.39 2,761,788 -2.12(-9.84%)
Oct 27, 2021 20.67 21.57 20.46 21.51 1,407,806 +0.90(+4.38%)
Oct 26, 2021 20.11 20.67 20.60 2,203,545 +0.24(+1.20%)
Oct 25, 2021 20.63 20.99 20.10 20.36 1,250,137 -0.19(-0.92%)
Oct 22, 2021 20.84 21.63 20.52 20.55 1,530,988 -0.05(-0.23%)
Oct 21, 2021 20.95 21.01 20.15 20.59 1,633,417 -0.39(-1.88%)
Oct 20, 2021 20.74 21.16 20.14 20.99 1,160,069 +0.25(+1.22%)
Oct 19, 2021 21.06 21.20 20.11 20.74 1,020,063 -0.70(-3.25%)
Oct 18, 2021 20.58 21.54 20.52 21.43 953,591 +1.29(+6.40%)
Oct 15, 2021 18.78 20.21 18.77 20.14 1,370,971 +0.90(+4.69%)
Oct 14, 2021 19.67 19.84 18.79 19.24 1,724,360 -0.95(-4.70%)
Oct 13, 2021 20.36 20.77 19.82 20.19 1,159,921 -0.23(-1.11%)
Oct 12, 2021 20.61 20.63 19.92 20.42 1,385,963 -0.30(-1.45%)
Oct 11, 2021 21.03 21.33 20.00 20.72 1,840,592 -0.37(-1.74%)
Oct 08, 2021 20.46 21.39 20.28 21.08 1,220,080 +0.27(+1.31%)
Oct 07, 2021 21.38 21.69 20.12 20.81 1,791,596 -0.87(-4.03%)
Oct 06, 2021 21.63 21.97 21.05 21.69 1,714,894 +0.62(+2.95%)
Oct 05, 2021 21.01 21.48 20.16 21.06 1,581,554 -0.15(-0.71%)
Oct 04, 2021 20.31 21.43 20.25 21.22 1,861,073 +1.36(+6.87%)
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.