Skip to main content

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

7.410 +0.190 (+2.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.91 18.05 17.28 17.60 3,899,445 -0.53(-2.90%)
Aug 30, 2021 17.90 18.29 17.27 18.13 3,901,737 +0.13(+0.73%)
Aug 27, 2021 19.33 19.54 17.47 18.00 4,582,750 -1.56(-7.98%)
Aug 26, 2021 19.39 19.75 18.40 19.56 4,778,873 +0.31(+1.61%)
Aug 25, 2021 20.12 20.52 18.90 19.25 3,640,411 -0.66(-3.31%)
Aug 24, 2021 19.96 20.78 19.93 19.91 3,643,060 -0.02(-0.09%)
Aug 23, 2021 22.07 22.22 19.84 19.93 4,526,669 -3.14(-13.62%)
Aug 20, 2021 25.00 25.23 22.62 23.07 3,627,930 -2.24(-8.84%)
Aug 19, 2021 24.27 25.39 23.66 25.31 1,433,304 +1.74(+7.38%)
Aug 18, 2021 22.47 23.60 22.07 23.57 1,683,965 +1.09(+4.85%)
Aug 17, 2021 24.09 24.71 22.40 22.48 2,021,405 -1.09(-4.63%)
Aug 16, 2021 22.33 23.77 22.25 23.57 1,865,211 +1.49(+6.73%)
Aug 13, 2021 20.94 22.09 20.70 22.08 1,758,943 +1.02(+4.82%)
Aug 12, 2021 21.68 21.91 20.77 21.06 1,236,364 -0.49(-2.27%)
Aug 11, 2021 21.24 22.28 21.11 21.55 1,209,746 +0.43(+2.05%)
Aug 10, 2021 20.31 21.55 20.22 21.12 1,663,267 +0.46(+2.23%)
Aug 09, 2021 20.89 21.14 20.00 20.66 1,801,662 -0.09(-0.45%)
Aug 06, 2021 20.00 21.21 20.00 20.75 2,246,411 +0.90(+4.55%)
Aug 05, 2021 22.23 22.52 19.74 19.85 3,696,972 -2.48(-11.12%)
Aug 04, 2021 22.53 22.63 20.99 22.33 2,382,649 -0.05(-0.21%)
Aug 03, 2021 22.43 23.66 22.33 22.38 1,321,611 -0.47(-2.06%)
Aug 02, 2021 22.57 22.95 21.99 22.85 1,347,281 -0.20(-0.86%)
Jul 30, 2021 22.61 23.28 21.87 23.05 1,858,525 +0.85(+3.81%)
Jul 29, 2021 20.78 22.22 20.49 22.20 2,143,395 +1.07(+5.07%)
Jul 28, 2021 23.43 23.43 20.82 21.13 2,680,097 -2.51(-10.62%)
Jul 27, 2021 22.96 24.92 22.80 23.64 2,435,434 +0.73(+3.20%)
Jul 26, 2021 21.83 22.94 21.24 22.91 2,272,562 +1.16(+5.32%)
Jul 23, 2021 20.87 22.27 20.74 21.75 2,281,483 +0.70(+3.31%)
Jul 22, 2021 20.31 21.16 20.02 21.06 2,270,740 +1.08(+5.41%)
Jul 21, 2021 20.58 21.38 19.86 19.97 2,386,620 -0.70(-3.37%)
Jul 20, 2021 22.04 22.39 20.55 20.67 2,288,380 -1.39(-6.31%)
Jul 19, 2021 23.06 23.25 21.17 22.06 2,057,070 -0.16(-0.72%)
Jul 16, 2021 21.86 22.71 21.21 22.22 2,300,277 +0.00(+0.00%)
Jul 15, 2021 22.28 23.41 21.80 22.22 2,876,348 +0.06(+0.25%)
Jul 14, 2021 20.23 22.26 20.15 22.17 3,932,623 +1.71(+8.37%)
Jul 13, 2021 19.67 20.52 19.51 20.45 2,557,414 +1.03(+5.33%)
Jul 12, 2021 18.67 19.55 18.32 19.42 1,885,927 +0.71(+3.82%)
Jul 09, 2021 19.16 19.80 18.54 18.70 2,336,994 -0.76(-3.91%)
Jul 08, 2021 20.96 21.14 19.19 19.47 2,739,514 -0.32(-1.62%)
Jul 07, 2021 18.62 20.44 18.43 19.79 3,272,536 +0.99(+5.25%)
Jul 06, 2021 17.56 18.90 17.43 18.80 3,028,769 +1.15(+6.50%)
Jul 02, 2021 16.93 17.96 16.93 17.65 2,004,705 +0.67(+3.93%)
Jul 01, 2021 17.94 18.35 16.96 16.98 2,699,422 -1.17(-6.42%)
Jun 30, 2021 18.23 18.95 17.44 18.15 2,515,242 +0.12(+0.68%)
Jun 29, 2021 17.22 18.12 17.05 18.03 2,779,693 +0.81(+4.70%)
Jun 28, 2021 16.28 17.38 15.94 17.22 2,630,341 +0.24(+1.38%)
Jun 25, 2021 17.34 17.78 16.94 16.98 3,702,202 -0.55(-3.11%)
Jun 24, 2021 18.36 18.43 17.44 17.53 4,015,545 -1.26(-6.71%)
Jun 23, 2021 18.95 19.49 18.43 18.79 2,206,999 -0.28(-1.48%)
Jun 22, 2021 18.66 19.75 18.52 19.07 2,113,523 +0.47(+2.53%)
Jun 21, 2021 18.90 19.65 18.35 18.60 2,109,130 -0.50(-2.61%)
Jun 18, 2021 19.24 19.85 18.86 19.10 2,627,228 +0.34(+1.80%)
Jun 17, 2021 19.36 19.62 18.34 18.76 2,703,440 -0.32(-1.68%)
Jun 16, 2021 19.33 20.43 18.71 19.08 3,392,457 -0.02(-0.10%)
Jun 15, 2021 17.94 19.48 17.91 19.10 3,707,528 +1.18(+6.61%)
Jun 14, 2021 18.07 18.21 17.47 17.91 3,171,020 -0.33(-1.80%)
Jun 11, 2021 18.01 18.84 17.99 18.24 2,621,539 +0.07(+0.36%)
Jun 10, 2021 18.76 19.28 17.99 18.18 4,460,158 -0.55(-2.96%)
Jun 09, 2021 19.05 19.16 18.07 18.73 4,475,992 -0.51(-2.64%)
Jun 08, 2021 19.18 20.87 18.71 19.24 4,267,275 -0.45(-2.29%)
Jun 07, 2021 22.49 22.70 18.92 19.69 6,425,716 -3.07(-13.47%)
Jun 04, 2021 22.49 22.96 22.02 22.76 1,134,706 -0.05(-0.21%)
Jun 03, 2021 22.87 23.67 22.43 22.80 1,722,037 +0.30(+1.34%)
Jun 02, 2021 22.46 23.48 22.17 22.50 1,680,229 -0.34(-1.48%)
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.