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 (%)
Aug 31, 2021 18.14 18.27 17.49 17.83 3,851,020 -0.53(-2.90%)
Aug 30, 2021 18.12 18.52 17.48 18.36 3,853,283 +0.13(+0.73%)
Aug 27, 2021 19.57 19.79 17.69 18.23 4,525,839 -1.58(-7.98%)
Aug 26, 2021 19.63 20.00 18.63 19.81 4,719,527 +0.31(+1.61%)
Aug 25, 2021 20.38 20.78 19.14 19.49 3,595,203 -0.67(-3.31%)
Aug 24, 2021 20.21 21.04 20.18 20.16 3,597,819 -0.02(-0.09%)
Aug 23, 2021 22.35 22.50 20.09 20.18 4,470,455 -3.18(-13.62%)
Aug 20, 2021 25.31 25.55 22.90 23.36 3,582,877 -2.27(-8.84%)
Aug 19, 2021 24.58 25.71 23.96 25.62 1,415,505 +1.76(+7.38%)
Aug 18, 2021 22.75 23.90 22.35 23.86 1,663,053 +1.10(+4.85%)
Aug 17, 2021 24.40 25.02 22.68 22.76 1,996,303 -1.10(-4.63%)
Aug 16, 2021 22.62 24.07 22.53 23.86 1,842,048 +1.50(+6.73%)
Aug 13, 2021 21.21 22.37 20.96 22.36 1,737,100 +1.03(+4.82%)
Aug 12, 2021 21.95 22.19 21.03 21.33 1,221,010 -0.50(-2.27%)
Aug 11, 2021 21.51 22.56 21.38 21.82 1,194,723 +0.44(+2.05%)
Aug 10, 2021 20.57 21.82 20.47 21.39 1,642,612 +0.47(+2.23%)
Aug 09, 2021 21.15 21.41 20.25 20.92 1,779,288 -0.10(-0.45%)
Aug 06, 2021 20.25 21.47 20.25 21.02 2,218,514 +0.91(+4.55%)
Aug 05, 2021 22.51 22.81 19.99 20.10 3,651,062 -2.51(-11.12%)
Aug 04, 2021 22.82 22.91 21.25 22.62 2,353,061 -0.05(-0.21%)
Aug 03, 2021 22.71 23.96 22.62 22.66 1,305,199 -0.48(-2.06%)
Aug 02, 2021 22.85 23.23 22.26 23.14 1,330,550 -0.20(-0.86%)
Jul 30, 2021 22.89 23.58 22.15 23.34 1,835,445 +0.86(+3.81%)
Jul 29, 2021 21.04 22.50 20.75 22.48 2,116,778 +1.09(+5.07%)
Jul 28, 2021 23.72 23.72 21.08 21.40 2,646,814 -2.54(-10.62%)
Jul 27, 2021 23.25 25.23 23.09 23.94 2,405,190 +0.74(+3.20%)
Jul 26, 2021 22.10 23.23 21.51 23.20 2,244,340 +1.17(+5.32%)
Jul 23, 2021 21.13 22.55 21.00 22.02 2,253,150 +0.70(+3.30%)
Jul 22, 2021 20.57 21.43 20.27 21.32 2,242,541 +1.10(+5.41%)
Jul 21, 2021 20.84 21.64 20.11 20.23 2,356,982 -0.70(-3.37%)
Jul 20, 2021 22.32 22.67 20.81 20.93 2,259,962 -1.41(-6.31%)
Jul 19, 2021 23.35 23.54 21.44 22.34 2,031,524 -0.16(-0.72%)
Jul 16, 2021 22.14 22.99 21.47 22.50 2,271,711 +0.00(+0.00%)
Jul 15, 2021 22.56 23.70 22.07 22.50 2,840,628 +0.06(+0.25%)
Jul 14, 2021 20.48 22.54 20.41 22.44 3,883,786 +1.73(+8.37%)
Jul 13, 2021 19.92 20.78 19.76 20.71 2,525,655 +1.05(+5.33%)
Jul 12, 2021 18.90 19.80 18.55 19.66 1,862,507 +0.72(+3.82%)
Jul 09, 2021 19.40 20.05 18.77 18.94 2,307,972 -0.77(-3.91%)
Jul 08, 2021 21.23 21.41 19.43 19.71 2,705,494 -0.32(-1.62%)
Jul 07, 2021 18.85 20.70 18.66 20.03 3,231,896 +1.00(+5.25%)
Jul 06, 2021 17.78 19.14 17.64 19.03 2,991,156 +1.16(+6.50%)
Jul 02, 2021 17.14 18.19 17.14 17.87 1,979,810 +0.68(+3.93%)
Jul 01, 2021 18.17 18.58 17.17 17.20 2,665,899 -1.18(-6.43%)
Jun 30, 2021 18.46 19.19 17.66 18.38 2,484,007 +0.12(+0.68%)
Jun 29, 2021 17.44 18.35 17.26 18.25 2,745,174 +0.82(+4.70%)
Jun 28, 2021 16.48 17.60 16.14 17.44 2,597,677 +0.24(+1.38%)
Jun 25, 2021 17.56 18.01 17.15 17.20 3,656,226 -0.55(-3.11%)
Jun 24, 2021 18.59 18.66 17.66 17.75 3,965,678 -1.28(-6.71%)
Jun 23, 2021 19.19 19.74 18.67 19.03 2,179,592 -0.29(-1.48%)
Jun 22, 2021 18.89 20.00 18.76 19.31 2,087,276 +0.48(+2.53%)
Jun 21, 2021 19.14 19.90 18.58 18.84 2,082,938 -0.50(-2.61%)
Jun 18, 2021 19.48 20.10 19.10 19.34 2,594,602 +0.34(+1.80%)
Jun 17, 2021 19.61 19.86 18.57 19.00 2,669,868 -0.32(-1.68%)
Jun 16, 2021 19.57 20.69 18.94 19.32 3,350,328 -0.02(-0.10%)
Jun 15, 2021 18.17 19.73 18.14 19.34 3,661,487 +1.20(+6.61%)
Jun 14, 2021 18.29 18.43 17.69 18.14 3,131,641 -0.33(-1.80%)
Jun 11, 2021 18.24 19.08 18.22 18.47 2,588,983 +0.07(+0.36%)
Jun 10, 2021 19.00 19.52 18.22 18.41 4,404,770 -0.56(-2.96%)
Jun 09, 2021 19.29 19.40 18.29 18.97 4,420,407 -0.51(-2.64%)
Jun 08, 2021 19.43 21.14 18.95 19.48 4,214,282 -0.46(-2.29%)
Jun 07, 2021 22.78 22.99 19.15 19.94 6,345,919 -3.10(-13.47%)
Jun 04, 2021 22.78 23.25 22.30 23.04 1,120,615 -0.05(-0.21%)
Jun 03, 2021 23.16 23.97 22.71 23.09 1,700,652 +0.30(+1.34%)
Jun 02, 2021 22.74 23.78 22.44 22.79 1,659,364 -0.34(-1.48%)
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.