Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries S&P Biotech Bear -3X Direxion (NY: LABD ) 6.080 -0.140 (-2.25%) Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.