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

7.290 +0.010 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.93 22.60 20.73 22.45 2,710,376 +0.26(+1.16%)
May 27, 2021 22.62 23.37 22.10 22.20 1,411,251 -0.86(-3.72%)
May 26, 2021 24.45 24.57 22.96 23.05 2,330,990 -1.49(-6.05%)
May 25, 2021 23.53 24.69 23.04 24.54 1,962,135 +0.80(+3.37%)
May 24, 2021 22.81 24.16 22.59 23.74 1,768,971 +0.52(+2.26%)
May 21, 2021 22.32 23.30 22.02 23.22 2,444,870 +0.37(+1.63%)
May 20, 2021 23.81 24.44 22.28 22.84 3,005,622 -1.48(-6.07%)
May 19, 2021 24.37 24.98 23.45 24.32 3,333,304 +1.25(+5.41%)
May 18, 2021 23.22 23.55 21.40 23.07 3,424,099 -0.38(-1.62%)
May 17, 2021 23.76 24.26 22.76 23.45 2,289,121 +0.10(+0.45%)
May 14, 2021 25.34 25.95 22.85 23.35 3,211,382 -2.85(-10.87%)
May 13, 2021 24.46 27.71 23.97 26.20 2,919,538 +1.09(+4.36%)
May 12, 2021 25.56 25.74 23.21 25.10 3,407,188 +0.58(+2.37%)
May 11, 2021 28.27 28.97 23.74 24.52 4,852,657 -1.33(-5.16%)
May 10, 2021 23.62 25.97 23.62 25.85 2,856,988 +2.53(+10.86%)
May 07, 2021 23.74 24.02 22.55 23.32 2,913,001 -0.97(-4.00%)
May 06, 2021 23.97 26.12 23.84 24.29 4,552,206 +0.79(+3.36%)
May 05, 2021 21.83 23.95 21.61 23.50 3,707,870 +1.11(+4.98%)
May 04, 2021 20.43 22.65 20.43 22.39 4,708,967 +2.38(+11.90%)
May 03, 2021 18.85 20.13 18.71 20.01 2,429,875 +0.69(+3.55%)
Apr 30, 2021 19.38 19.53 18.28 19.32 4,596,509 +0.53(+2.84%)
Apr 29, 2021 17.75 19.42 17.75 18.79 4,925,574 +0.70(+3.84%)
Apr 28, 2021 18.57 19.14 17.69 18.09 3,748,137 -0.28(-1.50%)
Apr 27, 2021 18.24 18.75 17.76 18.37 4,290,164 -0.08(-0.41%)
Apr 26, 2021 20.49 20.67 18.26 18.44 5,228,233 -2.24(-10.82%)
Apr 23, 2021 20.36 20.85 19.87 20.68 3,012,530 +0.10(+0.46%)
Apr 22, 2021 21.53 22.31 19.37 20.59 7,753,114 -0.76(-3.57%)
Apr 21, 2021 24.02 24.57 21.34 21.35 3,345,002 -2.41(-10.14%)
Apr 20, 2021 23.82 25.21 22.85 23.76 3,420,806 +0.14(+0.61%)
Apr 19, 2021 22.78 24.21 21.90 23.62 4,069,153 +1.41(+6.35%)
Apr 16, 2021 20.84 22.93 20.79 22.21 3,349,531 +1.04(+4.90%)
Apr 15, 2021 21.24 21.50 20.34 21.17 2,775,942 -0.76(-3.47%)
Apr 14, 2021 23.37 23.56 20.69 21.93 6,312,413 -1.83(-7.70%)
Apr 13, 2021 24.50 25.41 23.69 23.76 2,465,586 -1.04(-4.19%)
Apr 12, 2021 23.35 25.37 23.28 24.80 3,182,761 +1.50(+6.42%)
Apr 09, 2021 22.05 23.67 21.96 23.30 3,150,943 +1.32(+6.02%)
Apr 08, 2021 21.87 22.43 21.17 21.98 2,722,403 -0.43(-1.91%)
Apr 07, 2021 20.83 22.54 20.71 22.41 2,653,310 +1.49(+7.10%)
Apr 06, 2021 19.49 21.05 19.23 20.92 3,002,741 +1.50(+7.75%)
Apr 05, 2021 19.29 20.16 19.08 19.42 2,854,444 -0.74(-3.68%)
Apr 01, 2021 19.96 20.60 18.87 20.16 3,677,816 -0.54(-2.62%)
Mar 31, 2021 23.05 23.18 20.29 20.70 3,884,530 -3.06(-12.87%)
Mar 30, 2021 24.72 25.97 22.82 23.76 3,599,229 -0.47(-1.93%)
Mar 29, 2021 22.71 24.41 22.38 24.22 3,600,888 +1.97(+8.86%)
Mar 26, 2021 21.25 23.98 21.00 22.25 4,580,441 +0.92(+4.33%)
Mar 25, 2021 24.45 24.87 21.25 21.33 7,396,661 -2.09(-8.94%)
Mar 24, 2021 19.61 23.49 19.58 23.42 5,408,148 +3.15(+15.55%)
Mar 23, 2021 17.66 20.59 17.66 20.27 3,991,298 +3.00(+17.36%)
Mar 22, 2021 17.84 18.04 16.80 17.27 3,221,411 -0.84(-4.63%)
Mar 19, 2021 19.77 19.94 18.00 18.11 4,255,937 -1.87(-9.34%)
Mar 18, 2021 18.29 20.11 17.80 19.98 3,166,128 +2.51(+14.39%)
Mar 17, 2021 18.83 19.39 17.15 17.46 3,141,869 -0.66(-3.63%)
Mar 16, 2021 17.09 19.04 16.95 18.12 4,746,250 +0.81(+4.68%)
Mar 15, 2021 17.77 18.25 17.20 17.31 3,119,179 -0.62(-3.45%)
Mar 12, 2021 18.22 19.00 17.86 17.93 3,230,652 +0.20(+1.13%)
Mar 11, 2021 18.85 19.15 17.71 17.73 3,870,301 -2.46(-12.17%)
Mar 10, 2021 19.24 20.50 18.59 20.19 3,457,964 -0.01(-0.05%)
Mar 09, 2021 22.35 22.35 19.43 20.20 3,966,211 -3.41(-14.44%)
Mar 08, 2021 21.20 23.89 20.46 23.61 3,755,824 +1.81(+8.30%)
Mar 05, 2021 22.45 27.21 21.78 21.80 9,135,994 -1.65(-7.03%)
Mar 04, 2021 21.60 24.64 20.76 23.44 6,763,290 +1.97(+9.18%)
Mar 03, 2021 19.07 21.51 18.84 21.47 4,143,434 +2.68(+14.23%)
Mar 02, 2021 17.30 18.86 17.30 18.80 2,621,815 +1.59(+9.24%)
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.