Skip to main content

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

7.755 -0.585 (-7.01%)
Streaming Delayed Price Updated: 1:32 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 8.450 8.631 8.210 8.340 10,822,306 +0.00(+0.00%)
Feb 20, 2024 8.290 8.530 7.960 8.340 13,974,808 +0.22(+2.71%)
Feb 16, 2024 8.270 8.410 7.870 8.120 18,149,024 +0.03(+0.37%)
Feb 15, 2024 8.450 8.547 7.980 8.090 18,848,202 -0.59(-6.80%)
Feb 14, 2024 9.070 9.250 8.590 8.680 15,156,139 -0.79(-8.34%)
Feb 13, 2024 9.100 9.690 9.020 9.470 18,058,284 +1.19(+14.37%)
Feb 12, 2024 8.860 9.000 8.270 8.280 15,354,215 -0.61(-6.86%)
Feb 09, 2024 9.310 9.420 8.810 8.890 12,505,263 -0.58(-6.12%)
Feb 08, 2024 9.760 9.870 9.300 9.470 10,783,675 -0.35(-3.56%)
Feb 07, 2024 9.350 9.840 9.350 9.820 8,783,853 +0.50(+5.36%)
Feb 06, 2024 9.880 10.13 9.310 9.320 11,393,551 -0.44(-4.51%)
Feb 05, 2024 10.17 10.44 9.640 9.760 11,862,803 -0.14(-1.41%)
Feb 02, 2024 9.910 10.29 9.760 9.900 13,018,139 +0.32(+3.34%)
Feb 01, 2024 9.850 10.16 9.338 9.580 14,135,773 -0.45(-4.49%)
Jan 31, 2024 9.700 10.06 9.190 10.03 15,799,628 +0.42(+4.37%)
Jan 30, 2024 9.180 9.810 9.160 9.610 14,837,571 +0.60(+6.66%)
Jan 29, 2024 9.870 10.22 8.990 9.010 17,452,998 -0.89(-8.99%)
Jan 26, 2024 9.630 9.980 9.400 9.900 12,552,379 +0.13(+1.33%)
Jan 25, 2024 9.730 9.940 9.440 9.770 14,224,394 -0.26(-2.59%)
Jan 24, 2024 9.230 10.06 9.200 10.03 9,608,443 +0.50(+5.25%)
Jan 23, 2024 9.340 10.03 9.205 9.530 9,393,951 -0.09(-0.94%)
Jan 22, 2024 10.10 10.21 9.550 9.620 9,106,613 -0.68(-6.60%)
Jan 19, 2024 10.20 10.67 10.13 10.30 11,684,150 +0.01(+0.10%)
Jan 18, 2024 9.710 10.59 9.700 10.29 12,311,032 +0.44(+4.47%)
Jan 17, 2024 9.960 10.24 9.800 9.850 11,294,826 +0.23(+2.39%)
Jan 16, 2024 9.450 9.850 9.450 9.620 12,913,265 +0.43(+4.68%)
Jan 12, 2024 8.940 9.250 8.510 9.190 17,275,646 +0.03(+0.33%)
Jan 11, 2024 8.840 9.490 8.820 9.160 20,986,464 +0.60(+7.01%)
Jan 10, 2024 8.290 8.840 8.120 8.560 15,610,978 +0.28(+3.38%)
Jan 09, 2024 8.600 8.720 8.103 8.280 15,495,346 -0.06(-0.72%)
Jan 08, 2024 9.980 10.24 8.335 8.340 25,672,974 -1.33(-13.75%)
Jan 05, 2024 9.930 10.42 9.600 9.670 15,575,805 +0.06(+0.62%)
Jan 04, 2024 9.950 10.06 9.390 9.610 11,712,018 -0.40(-4.00%)
Jan 03, 2024 9.610 10.20 9.530 10.01 15,782,673 +0.62(+6.60%)
Jan 02, 2024 9.952 10.14 8.900 9.390 17,339,616 -0.30(-3.10%)
Dec 29, 2023 9.220 9.690 9.220 9.690 12,549,080 +0.49(+5.33%)
Dec 28, 2023 9.210 9.450 8.850 9.200 15,314,515 +0.00(+0.00%)
Dec 27, 2023 9.410 9.600 9.134 9.200 12,930,004 -0.43(-4.47%)
Dec 26, 2023 9.940 10.09 9.490 9.630 10,539,942 -0.63(-6.14%)
Dec 22, 2023 10.87 10.93 10.03 10.26 16,171,821 -1.19(-10.39%)
Dec 21, 2023 11.67 11.87 11.22 11.45 9,835,582 -0.84(-6.80%)
Dec 20, 2023 11.07 12.37 10.98 12.29 13,504,631 +1.41(+12.97%)
Dec 19, 2023 11.45 11.52 10.82 10.88 10,192,088 -0.89(-7.59%)
Dec 18, 2023 11.38 11.96 11.28 11.77 8,113,804 +0.50(+4.41%)
Dec 15, 2023 11.26 11.67 10.85 11.27 11,382,266 -0.09(-0.79%)
Dec 14, 2023 11.52 11.94 11.19 11.36 12,210,574 -0.65(-5.38%)
Dec 13, 2023 13.94 14.04 11.97 12.01 13,798,789 -1.96(-14.01%)
Dec 12, 2023 14.68 15.29 13.91 13.96 6,689,560 -0.71(-4.81%)
Dec 11, 2023 14.48 15.41 14.48 14.67 7,260,743 +0.26(+1.79%)
Dec 08, 2023 13.96 14.47 13.50 14.41 11,519,256 +0.62(+4.46%)
Dec 07, 2023 14.13 14.30 13.64 13.79 7,471,614 -0.51(-3.54%)
Dec 06, 2023 14.38 14.85 13.70 14.30 9,987,952 -0.43(-2.90%)
Dec 05, 2023 14.90 15.23 14.37 14.73 8,179,873 +0.23(+1.58%)
Dec 04, 2023 15.48 15.68 14.40 14.50 10,634,484 -0.83(-5.44%)
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.