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

5.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.83 20.11 19.24 20.03 1,725,158 -0.10(-0.51%)
Sep 29, 2021 18.80 20.23 18.60 20.13 2,326,780 +1.03(+5.36%)
Sep 28, 2021 17.94 19.20 17.94 19.11 2,657,410 +1.62(+9.25%)
Sep 27, 2021 18.08 18.45 17.16 17.49 3,704,812 -0.68(-3.73%)
Sep 24, 2021 17.57 18.23 17.34 18.17 2,538,302 +1.02(+5.98%)
Sep 23, 2021 18.05 18.21 17.09 17.14 2,528,109 -1.04(-5.74%)
Sep 22, 2021 18.00 18.64 17.64 18.19 2,724,035 -0.11(-0.62%)
Sep 21, 2021 18.73 18.86 17.76 18.30 3,274,690 -0.74(-3.90%)
Sep 20, 2021 18.41 19.63 17.84 19.04 4,688,621 +1.73(+9.99%)
Sep 17, 2021 18.24 18.77 17.19 17.31 4,151,347 -0.89(-4.91%)
Sep 16, 2021 18.43 19.14 18.09 18.21 3,007,129 -0.22(-1.17%)
Sep 15, 2021 18.96 19.17 18.06 18.42 2,999,582 -0.51(-2.68%)
Sep 14, 2021 17.86 19.13 17.68 18.93 3,858,231 +0.80(+4.41%)
Sep 13, 2021 17.69 18.94 17.28 18.13 4,257,237 +0.24(+1.31%)
Sep 10, 2021 17.23 18.15 17.22 17.90 2,872,539 +0.43(+2.48%)
Sep 09, 2021 17.87 17.99 16.72 17.46 4,755,843 -0.22(-1.22%)
Sep 08, 2021 17.13 18.18 17.09 17.68 5,216,567 +0.39(+2.29%)
Sep 07, 2021 17.02 17.59 16.33 17.28 3,529,470 +0.25(+1.49%)
Sep 03, 2021 16.37 17.31 16.34 17.03 5,305,147 +0.88(+5.47%)
Sep 02, 2021 16.60 16.77 16.13 16.15 3,490,137 -0.55(-3.27%)
Sep 01, 2021 17.46 17.59 16.61 16.69 4,791,575 -0.91(-5.18%)
Aug 31, 2021 17.91 18.05 17.27 17.60 3,899,488 -0.53(-2.91%)
Aug 30, 2021 17.90 18.29 17.27 18.13 3,901,779 +0.13(+0.73%)
Aug 27, 2021 19.32 19.54 17.47 18.00 4,582,800 -1.56(-7.98%)
Aug 26, 2021 19.39 19.75 18.40 19.56 4,778,926 +0.31(+1.61%)
Aug 25, 2021 20.12 20.52 18.90 19.25 3,640,451 -0.66(-3.31%)
Aug 24, 2021 19.95 20.78 19.93 19.91 3,643,100 -0.02(-0.09%)
Aug 23, 2021 22.07 22.22 19.84 19.93 4,526,719 -3.14(-13.62%)
Aug 20, 2021 25.00 25.23 22.62 23.07 3,627,970 -2.24(-8.84%)
Aug 19, 2021 24.27 25.39 23.66 25.31 1,433,320 +1.74(+7.38%)
Aug 18, 2021 22.47 23.60 22.07 23.57 1,683,983 +1.09(+4.85%)
Aug 17, 2021 24.09 24.71 22.40 22.48 2,021,427 -1.09(-4.63%)
Aug 16, 2021 22.33 23.77 22.25 23.57 1,865,231 +1.49(+6.73%)
Aug 13, 2021 20.94 22.09 20.70 22.08 1,758,962 +1.02(+4.82%)
Aug 12, 2021 21.68 21.91 20.77 21.06 1,236,377 -0.49(-2.27%)
Aug 11, 2021 21.24 22.28 21.11 21.55 1,209,760 +0.43(+2.05%)
Aug 10, 2021 20.31 21.55 20.22 21.12 1,663,286 +0.46(+2.23%)
Aug 09, 2021 20.89 21.14 20.00 20.66 1,801,682 -0.09(-0.45%)
Aug 06, 2021 20.00 21.21 20.00 20.75 2,246,436 +0.90(+4.55%)
Aug 05, 2021 22.23 22.52 19.74 19.85 3,697,013 -2.48(-11.12%)
Aug 04, 2021 22.53 22.63 20.99 22.33 2,382,675 -0.05(-0.21%)
Aug 03, 2021 22.43 23.66 22.33 22.38 1,321,625 -0.47(-2.06%)
Aug 02, 2021 22.57 22.95 21.99 22.85 1,347,296 -0.20(-0.86%)
Jul 30, 2021 22.61 23.28 21.87 23.05 1,858,546 +0.85(+3.81%)
Jul 29, 2021 20.78 22.22 20.49 22.20 2,143,419 +1.07(+5.07%)
Jul 28, 2021 23.43 23.43 20.82 21.13 2,680,126 -2.51(-10.62%)
Jul 27, 2021 22.96 24.92 22.80 23.64 2,435,461 +0.73(+3.20%)
Jul 26, 2021 21.83 22.94 21.24 22.91 2,272,587 +1.16(+5.32%)
Jul 23, 2021 20.87 22.27 20.74 21.75 2,281,508 +0.70(+3.31%)
Jul 22, 2021 20.31 21.16 20.02 21.06 2,270,765 +1.08(+5.41%)
Jul 21, 2021 20.58 21.38 19.86 19.97 2,386,646 -0.70(-3.37%)
Jul 20, 2021 22.04 22.39 20.55 20.67 2,288,405 -1.39(-6.31%)
Jul 19, 2021 23.06 23.25 21.17 22.06 2,057,093 -0.16(-0.72%)
Jul 16, 2021 21.86 22.71 21.21 22.22 2,300,302 +0.00(+0.00%)
Jul 15, 2021 22.28 23.41 21.80 22.22 2,876,380 +0.06(+0.25%)
Jul 14, 2021 20.23 22.26 20.15 22.16 3,932,666 +1.71(+8.37%)
Jul 13, 2021 19.67 20.52 19.51 20.45 2,557,442 +1.03(+5.33%)
Jul 12, 2021 18.67 19.55 18.32 19.42 1,885,948 +0.71(+3.82%)
Jul 09, 2021 19.16 19.80 18.54 18.70 2,337,020 -0.76(-3.91%)
Jul 08, 2021 20.96 21.14 19.19 19.47 2,739,544 -0.32(-1.62%)
Jul 07, 2021 18.62 20.44 18.43 19.79 3,272,572 +0.99(+5.25%)
Jul 06, 2021 17.56 18.90 17.43 18.80 3,028,802 +1.15(+6.50%)
Jul 02, 2021 16.93 17.96 16.93 17.65 2,004,727 +0.67(+3.93%)
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.