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

5.560 +0.040 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.62 18.83 16.39 17.88 4,025,256 -0.48(-2.61%)
Jan 28, 2021 17.55 18.69 16.88 18.36 2,047,367 +0.29(+1.61%)
Jan 27, 2021 18.06 19.25 15.91 18.06 5,307,279 +0.70(+4.01%)
Jan 26, 2021 16.24 17.60 16.01 17.37 2,888,521 +0.86(+5.18%)
Jan 25, 2021 17.80 18.55 16.51 16.51 2,794,817 -1.60(-8.83%)
Jan 22, 2021 19.12 19.33 17.88 18.11 1,464,077 -0.68(-3.60%)
Jan 21, 2021 17.59 19.01 17.35 18.79 1,633,501 +1.16(+6.56%)
Jan 20, 2021 17.34 17.82 16.82 17.63 1,739,785 +0.01(+0.05%)
Jan 19, 2021 17.91 18.03 17.33 17.62 1,597,275 -0.93(-5.02%)
Jan 15, 2021 18.18 18.95 17.17 18.55 2,513,858 +0.56(+3.14%)
Jan 14, 2021 19.65 19.68 17.91 17.99 2,831,781 -1.92(-9.64%)
Jan 13, 2021 19.55 20.02 19.01 19.91 1,199,664 +0.27(+1.39%)
Jan 12, 2021 19.92 20.31 19.22 19.64 1,324,955 -0.54(-2.66%)
Jan 11, 2021 20.08 21.04 19.59 20.17 1,343,526 +0.61(+3.12%)
Jan 08, 2021 19.95 20.74 18.55 19.56 2,584,999 -0.11(-0.57%)
Jan 07, 2021 21.69 21.95 19.64 19.67 1,942,769 -2.76(-12.28%)
Jan 06, 2021 24.17 24.39 21.49 22.43 1,972,737 -1.35(-5.69%)
Jan 05, 2021 23.92 24.46 23.53 23.78 982,538 +0.08(+0.36%)
Jan 04, 2021 23.35 24.69 22.90 23.70 1,874,026 -0.07(-0.28%)
Dec 31, 2020 23.76 23.76 23.76 1,657,125 +1.56(+7.03%)
Dec 30, 2020 22.94 22.94 21.52 22.20 1,657,125 -1.02(-4.37%)
Dec 29, 2020 21.11 23.79 21.06 23.22 3,203,841 +1.92(+9.01%)
Dec 28, 2020 19.47 21.36 19.30 21.30 2,885,877 +1.36(+6.84%)
Dec 24, 2020 19.25 20.08 18.90 19.94 1,583,709 +0.55(+2.86%)
Dec 23, 2020 19.30 20.58 19.17 19.38 1,681,938 -0.01(-0.05%)
Dec 22, 2020 19.57 20.04 18.85 19.39 2,535,996 -0.53(-2.64%)
Dec 21, 2020 21.85 21.98 19.81 19.92 1,685,279 -1.13(-5.36%)
Dec 18, 2020 21.14 21.76 20.69 21.05 1,447,488 -0.38(-1.76%)
Dec 17, 2020 22.22 22.64 21.39 21.42 1,294,465 -1.03(-4.61%)
Dec 16, 2020 21.62 22.99 21.56 22.46 1,655,093 +0.78(+3.60%)
Dec 15, 2020 20.81 22.90 20.72 21.68 1,874,124 -0.08(-0.35%)
Dec 14, 2020 22.46 22.46 19.85 21.75 4,641,274 -1.92(-8.10%)
Dec 11, 2020 23.90 24.54 22.82 23.67 2,260,983 +0.02(+0.08%)
Dec 10, 2020 26.89 26.89 23.58 23.65 3,023,312 -3.00(-11.26%)
Dec 09, 2020 24.66 27.67 24.07 26.65 2,476,034 +1.58(+6.30%)
Dec 08, 2020 26.84 26.99 24.97 25.07 1,567,879 -1.59(-5.96%)
Dec 07, 2020 26.71 27.10 25.28 26.66 1,809,793 -0.72(-2.64%)
Dec 04, 2020 28.53 28.95 27.21 27.38 1,123,048 -1.58(-5.45%)
Dec 03, 2020 29.53 29.87 28.58 28.96 1,484,331 -0.66(-2.22%)
Dec 02, 2020 30.09 30.99 29.41 29.62 1,639,630 -0.09(-0.32%)
Dec 01, 2020 28.37 29.72 27.56 29.72 2,240,221 +0.32(+1.09%)
Nov 30, 2020 29.86 31.76 29.08 29.40 1,316,172 -1.23(-4.02%)
Nov 27, 2020 33.76 33.93 30.57 30.63 2,212,492 -3.63(-10.60%)
Nov 25, 2020 35.01 35.01 33.88 34.26 860,390 -0.72(-2.07%)
Nov 24, 2020 34.32 35.36 33.69 34.98 966,848 +0.33(+0.95%)
Nov 23, 2020 34.25 35.66 33.93 34.65 960,391 -0.39(-1.10%)
Nov 20, 2020 36.30 37.05 34.58 35.04 876,128 -0.93(-2.59%)
Nov 19, 2020 36.05 36.60 35.17 35.97 1,090,941 -0.68(-1.85%)
Nov 18, 2020 34.45 36.70 33.71 36.65 1,758,810 +2.01(+5.81%)
Nov 17, 2020 36.02 37.31 34.59 34.63 1,264,876 -0.89(-2.51%)
Nov 16, 2020 34.80 36.55 34.61 35.53 1,042,962 -0.53(-1.46%)
Nov 13, 2020 36.58 36.91 35.47 36.05 1,144,741 -1.25(-3.35%)
Nov 12, 2020 37.47 38.20 35.58 37.31 1,229,773 -0.01(-0.03%)
Nov 11, 2020 38.17 39.23 37.26 37.31 700,254 -1.50(-3.85%)
Nov 10, 2020 40.64 42.04 38.48 38.81 851,007 -1.69(-4.18%)
Nov 09, 2020 36.46 40.81 36.33 40.50 826,298 -0.55(-1.33%)
Nov 06, 2020 39.11 41.73 39.03 41.05 1,202,908 +2.98(+7.83%)
Nov 05, 2020 37.08 39.87 37.08 38.07 1,132,988 -0.08(-0.20%)
Nov 04, 2020 43.37 44.60 36.77 38.14 3,003,510 -8.73(-18.62%)
Nov 03, 2020 50.09 50.73 45.53 46.87 757,646 -4.19(-8.21%)
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.