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

7.290 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.69 131.60 122.84 131.60 251,713 +9.14(+7.46%)
Apr 29, 2020 116.17 126.07 115.98 122.46 324,508 -1.52(-1.23%)
Apr 28, 2020 109.31 125.31 108.93 123.98 345,461 +9.71(+8.50%)
Apr 27, 2020 113.69 117.50 110.46 114.27 226,074 -4.38(-3.69%)
Apr 24, 2020 129.50 132.36 118.08 118.65 229,841 -13.71(-10.36%)
Apr 23, 2020 129.50 133.88 120.17 132.36 277,114 +0.38(+0.29%)
Apr 22, 2020 132.36 139.60 129.31 131.98 205,804 -7.62(-5.46%)
Apr 21, 2020 133.31 144.74 129.69 139.60 323,764 +10.47(+8.11%)
Apr 20, 2020 149.69 149.69 119.60 129.12 561,049 -15.62(-10.79%)
Apr 17, 2020 156.74 159.40 144.36 144.74 241,807 -28.95(-16.67%)
Apr 16, 2020 183.97 188.16 173.11 173.69 210,507 -13.14(-7.03%)
Apr 15, 2020 186.83 192.35 180.54 186.83 163,315 +10.85(+6.17%)
Apr 14, 2020 189.68 189.68 173.31 175.97 224,190 -22.28(-11.24%)
Apr 13, 2020 198.44 209.11 196.73 198.25 142,796 +0.57(+0.29%)
Apr 09, 2020 203.97 209.15 192.92 197.68 224,469 -13.71(-6.49%)
Apr 08, 2020 227.58 234.25 210.44 211.39 191,736 -25.71(-10.84%)
Apr 07, 2020 214.06 237.68 202.63 237.10 216,054 -0.19(-0.08%)
Apr 06, 2020 251.77 254.24 235.01 237.29 185,437 -50.47(-17.54%)
Apr 03, 2020 281.29 297.09 268.72 287.76 158,875 +10.67(+3.85%)
Apr 02, 2020 317.28 322.23 275.57 277.10 194,844 -32.38(-10.46%)
Apr 01, 2020 292.71 313.85 276.91 309.47 176,294 +41.33(+15.41%)
Mar 31, 2020 263.57 282.62 253.10 268.15 212,462 +5.71(+2.18%)
Mar 30, 2020 274.24 292.90 261.29 262.43 161,966 -22.66(-7.95%)
Mar 27, 2020 284.71 289.48 261.46 285.10 167,681 +18.66(+7.00%)
Mar 26, 2020 293.48 293.48 252.34 266.43 151,697 -30.47(-10.26%)
Mar 25, 2020 309.28 322.80 272.72 296.90 137,369 -15.81(-5.05%)
Mar 24, 2020 358.80 369.27 309.66 312.71 147,254 -98.85(-24.02%)
Mar 23, 2020 395.21 456.02 382.29 411.56 75,826 +9.31(+2.31%)
Mar 20, 2020 370.51 407.19 330.99 402.25 166,572 +15.39(+3.98%)
Mar 19, 2020 479.20 494.02 371.08 386.85 129,432 -79.61(-17.07%)
Mar 18, 2020 507.51 529.74 412.50 466.47 127,432 +24.89(+5.64%)
Mar 17, 2020 470.84 546.27 389.51 441.58 132,043 -66.12(-13.02%)
Mar 16, 2020 472.36 512.07 422.58 507.70 151,867 +137.94(+37.31%)
Mar 13, 2020 381.91 522.52 367.47 369.75 164,067 -88.54(-19.32%)
Mar 12, 2020 427.71 459.63 392.36 458.30 283,713 +112.48(+32.53%)
Mar 11, 2020 308.95 353.03 294.51 345.81 212,849 +58.71(+20.45%)
Mar 10, 2020 280.83 347.90 280.26 287.10 192,480 -27.74(-8.81%)
Mar 09, 2020 297.93 315.60 276.46 314.84 367,113 +62.51(+24.77%)
Mar 06, 2020 250.43 265.06 239.41 252.33 252,422 +19.57(+8.41%)
Mar 05, 2020 235.99 239.79 218.89 232.76 247,037 +11.02(+4.97%)
Mar 04, 2020 238.08 250.05 220.98 221.74 340,032 -36.48(-14.13%)
Mar 03, 2020 240.93 267.72 227.82 258.22 303,297 +20.14(+8.46%)
Mar 02, 2020 262.21 277.69 237.51 238.08 361,742 -29.07(-10.88%)
Feb 28, 2020 311.80 312.94 267.15 267.15 374,470 -18.24(-6.39%)
Feb 27, 2020 267.15 285.39 251.57 285.39 511,911 +32.87(+13.02%)
Feb 26, 2020 251.00 261.45 239.22 252.52 338,711 -3.80(-1.48%)
Feb 25, 2020 231.05 260.50 229.15 256.32 392,997 +21.09(+8.97%)
Feb 24, 2020 230.10 243.21 229.72 235.23 414,214 +21.85(+10.24%)
Feb 21, 2020 210.72 217.56 209.39 213.38 244,191 +4.18(+2.00%)
Feb 20, 2020 208.82 221.36 205.97 209.20 254,933 +3.42(+1.66%)
Feb 19, 2020 208.25 210.34 203.31 205.78 122,201 -5.13(-2.43%)
Feb 18, 2020 215.47 219.65 210.53 210.91 123,665 -3.42(-1.60%)
Feb 14, 2020 213.76 221.55 211.29 214.33 147,857 -0.76(-0.35%)
Feb 13, 2020 212.81 215.66 209.20 215.09 199,992 +6.84(+3.28%)
Feb 12, 2020 213.76 216.80 208.06 208.25 186,713 -8.17(-3.78%)
Feb 11, 2020 212.81 218.32 209.20 216.42 167,903 +0.57(+0.26%)
Feb 10, 2020 226.87 228.96 215.47 215.85 144,609 -10.83(-4.78%)
Feb 07, 2020 225.16 229.53 221.17 226.68 220,797 +5.70(+2.58%)
Feb 06, 2020 218.70 227.25 217.94 220.98 248,897 -0.76(-0.34%)
Feb 05, 2020 230.86 231.81 214.71 221.74 324,867 -17.48(-7.31%)
Feb 04, 2020 249.86 251.19 237.89 239.22 212,492 -22.04(-8.44%)
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.