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 29, 2020 91.60 98.84 88.37 89.13 407,105 -2.67(-2.90%)
May 28, 2020 90.65 92.75 85.51 91.79 292,205 +2.48(+2.77%)
May 27, 2020 90.84 101.51 88.94 89.32 488,198 -0.19(-0.21%)
May 26, 2020 79.03 89.89 78.84 89.51 353,652 +5.90(+7.06%)
May 22, 2020 87.60 88.84 83.22 83.61 210,208 -3.24(-3.73%)
May 21, 2020 85.32 90.65 84.37 86.84 360,632 +1.71(+2.01%)
May 20, 2020 88.94 91.03 84.75 85.13 339,699 -7.62(-8.21%)
May 19, 2020 86.46 93.13 84.37 92.75 349,583 +7.05(+8.22%)
May 18, 2020 84.18 87.22 81.13 85.70 388,839 -7.81(-8.35%)
May 15, 2020 106.46 108.17 93.13 93.51 431,585 -10.86(-10.40%)
May 14, 2020 106.84 110.84 101.89 104.36 660,061 +2.67(+2.62%)
May 13, 2020 94.46 110.08 91.22 101.70 880,542 +5.14(+5.33%)
May 12, 2020 87.79 96.56 83.41 96.56 689,279 +6.28(+6.96%)
May 11, 2020 106.84 107.60 89.51 90.27 601,840 -15.43(-14.59%)
May 08, 2020 107.60 110.96 103.41 105.70 309,192 -4.76(-4.31%)
May 07, 2020 106.27 112.36 105.70 110.46 278,882 -0.57(-0.51%)
May 06, 2020 111.98 113.89 105.89 111.03 347,437 -1.91(-1.69%)
May 05, 2020 114.27 116.17 110.08 112.93 370,838 -7.24(-6.02%)
May 04, 2020 144.74 144.74 119.98 120.17 383,586 -21.90(-15.42%)
May 01, 2020 139.98 147.97 135.79 142.07 343,438 +10.47(+7.96%)
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%)
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.