Skip to main content

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

6.150 +0.240 (+4.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.000 6.200 5.940 6.150 15,209,276 +0.24(+4.06%)
Oct 30, 2024 5.950 5.989 5.720 5.910 14,732,646 +0.04(+0.68%)
Oct 29, 2024 5.950 6.050 5.850 5.870 11,558,523 -0.01(-0.17%)
Oct 28, 2024 5.970 6.015 5.700 5.880 15,375,783 -0.27(-4.39%)
Oct 25, 2024 6.050 6.150 5.824 6.150 17,632,792 +0.04(+0.65%)
Oct 24, 2024 6.140 6.190 5.924 6.110 15,359,967 -0.12(-1.93%)
Oct 23, 2024 5.970 6.326 5.930 6.230 17,480,040 +0.30(+5.06%)
Oct 22, 2024 6.040 6.070 5.905 5.930 14,382,711 -0.01(-0.17%)
Oct 21, 2024 5.740 6.040 5.680 5.940 16,096,238 +0.28(+4.95%)
Oct 18, 2024 5.690 5.780 5.600 5.660 14,156,180 -0.08(-1.39%)
Oct 17, 2024 5.560 5.750 5.540 5.740 14,873,492 +0.15(+2.68%)
Oct 16, 2024 5.720 5.790 5.530 5.590 15,602,149 -0.14(-2.44%)
Oct 15, 2024 5.770 5.930 5.630 5.730 14,554,841 -0.06(-1.04%)
Oct 14, 2024 5.900 5.970 5.750 5.790 12,784,454 -0.05(-0.86%)
Oct 11, 2024 6.310 6.410 5.820 5.840 16,453,499 -0.48(-7.59%)
Oct 10, 2024 6.450 6.550 6.320 6.320 14,816,279 +0.02(+0.32%)
Oct 09, 2024 6.150 6.360 6.140 6.300 17,355,736 +0.14(+2.27%)
Oct 08, 2024 6.260 6.346 6.025 6.160 18,454,820 -0.13(-2.07%)
Oct 07, 2024 6.030 6.372 6.005 6.290 15,073,572 +0.21(+3.45%)
Oct 04, 2024 6.080 6.240 5.970 6.080 14,500,460 -0.14(-2.25%)
Oct 03, 2024 6.070 6.257 5.970 6.220 14,274,598 +0.26(+4.36%)
Oct 02, 2024 6.090 6.250 5.930 5.960 13,045,165 -0.03(-0.50%)
Oct 01, 2024 5.860 6.220 5.850 5.990 15,768,958 +0.15(+2.57%)
Sep 30, 2024 5.970 6.019 5.685 5.840 14,855,271 -0.07(-1.18%)
Sep 27, 2024 5.820 5.930 5.735 5.910 12,214,459 -0.02(-0.34%)
Sep 26, 2024 5.830 6.075 5.760 5.930 14,194,630 -0.07(-1.17%)
Sep 25, 2024 5.810 6.025 5.755 6.000 14,624,718 +0.18(+3.09%)
Sep 24, 2024 5.720 6.000 5.700 5.820 17,372,992 +0.08(+1.36%)
Sep 23, 2024 5.296 5.772 5.287 5.742 14,641,036 +0.37(+6.81%)
Sep 20, 2024 5.277 5.465 5.267 5.376 15,690,268 +0.14(+2.65%)
Sep 19, 2024 5.178 5.326 5.059 5.237 24,000,036 -0.27(-4.86%)
Sep 18, 2024 5.465 5.574 5.148 5.504 25,840,872 +0.04(+0.72%)
Sep 17, 2024 5.386 5.564 5.227 5.465 18,227,890 +0.04(+0.73%)
Sep 16, 2024 5.366 5.541 5.316 5.425 18,698,952 +0.01(+0.18%)
Sep 13, 2024 5.752 5.762 5.415 5.415 16,329,911 -0.37(-6.34%)
Sep 12, 2024 5.801 5.989 5.673 5.782 14,327,630 -0.04(-0.68%)
Sep 11, 2024 6.009 6.168 5.772 5.821 12,242,746 -0.13(-2.16%)
Sep 10, 2024 5.950 6.221 5.930 5.950 14,666,494 -0.04(-0.66%)
Sep 09, 2024 6.158 6.197 5.851 5.989 14,393,433 -0.28(-4.42%)
Sep 06, 2024 5.910 6.455 5.821 6.267 17,596,028 +0.31(+5.15%)
Sep 05, 2024 5.851 6.079 5.821 5.960 15,105,711 +0.07(+1.18%)
Sep 04, 2024 5.920 6.039 5.692 5.891 17,502,328 +0.04(+0.68%)
Sep 03, 2024 5.485 5.881 5.197 5.851 24,078,362 +0.43(+7.85%)
Aug 30, 2024 5.435 5.663 5.336 5.425 15,596,148 -0.06(-1.08%)
Aug 29, 2024 5.455 5.544 5.237 5.485 18,785,708 -0.06(-1.07%)
Aug 28, 2024 5.534 5.623 5.425 5.544 14,448,240 +0.10(+1.82%)
Aug 27, 2024 5.396 5.643 5.321 5.445 14,329,818 +0.10(+1.85%)
Aug 26, 2024 5.306 5.415 5.266 5.346 13,320,182 -0.03(-0.55%)
Aug 23, 2024 5.504 5.613 5.296 5.376 17,363,112 -0.21(-3.72%)
Aug 22, 2024 5.267 5.623 5.267 5.584 15,405,602 +0.26(+4.83%)
Aug 21, 2024 5.415 5.504 5.257 5.326 17,507,138 -0.18(-3.24%)
Aug 20, 2024 5.534 5.683 5.445 5.504 12,149,891 +0.02(+0.36%)
Aug 19, 2024 6.049 6.118 5.478 5.485 15,959,271 -0.57(-9.48%)
Aug 16, 2024 6.059 6.247 5.994 6.059 12,115,386 +0.00(+0.00%)
Aug 15, 2024 6.138 6.257 5.952 6.059 12,741,874 -0.32(-4.97%)
Aug 14, 2024 6.148 6.470 6.148 6.376 13,982,031 +0.18(+2.88%)
Aug 13, 2024 6.386 6.435 6.158 6.197 13,621,077 -0.24(-3.69%)
Aug 12, 2024 6.475 6.692 6.321 6.435 13,961,743 -0.06(-0.91%)
Aug 09, 2024 6.554 6.643 6.381 6.494 11,793,717 -0.08(-1.20%)
Aug 08, 2024 7.079 7.187 6.569 6.574 13,991,023 -0.63(-8.79%)
Aug 07, 2024 6.435 7.252 6.425 7.207 17,979,404 +0.46(+6.74%)
Aug 06, 2024 6.811 7.079 6.375 6.752 17,361,196 -0.23(-3.26%)
Aug 05, 2024 7.405 7.408 6.737 6.979 37,020,828 +0.60(+9.47%)
Aug 02, 2024 6.455 6.711 6.296 6.376 24,251,572 +0.41(+6.80%)
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.