UK markets close in 6 hours 23 minutes

Direxion Daily S&P Biotech Bear 3X ETF (LABD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
9.69-0.83 (-7.89%)
At close: 04:00PM EDT
9.85 +0.16 (+1.65%)
Pre-market: 04:51AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202410.1310.189.429.699.6913,781,600
26 Apr 202410.9111.2710.3510.5210.5211,602,700
25 Apr 202410.9011.4110.8111.0311.0316,020,000
24 Apr 20249.9610.449.8310.3710.3711,468,100
23 Apr 202410.2310.269.4910.0710.0720,084,800
22 Apr 202410.5310.9410.0310.3910.399,641,000
19 Apr 202410.6811.3810.1910.8010.8014,457,700
18 Apr 202410.2010.5710.0110.5210.5215,593,400
17 Apr 20249.5910.139.5310.0810.0815,747,700
16 Apr 20249.759.939.489.779.7715,152,700
15 Apr 20248.899.728.879.519.5118,098,400
12 Apr 20248.289.198.198.988.9818,584,500
11 Apr 20248.198.528.038.108.1017,115,300
10 Apr 20248.748.858.468.528.5219,777,100
09 Apr 20248.308.408.018.058.0511,897,100
08 Apr 20248.358.638.338.388.3810,833,900
05 Apr 20248.809.108.178.448.4417,943,900
04 Apr 20247.988.697.828.628.6216,821,100
03 Apr 20248.488.608.118.208.2014,390,200
02 Apr 20247.988.387.958.298.2922,158,000
01 Apr 20247.347.877.347.537.5319,296,500
28 Mar 20247.247.497.077.297.2914,650,300
27 Mar 20247.627.907.287.287.2812,410,000
26 Mar 20247.557.827.387.817.8111,165,600
25 Mar 20247.677.877.397.817.8111,252,500
22 Mar 20247.267.627.197.617.6110,069,200
21 Mar 20246.967.246.707.227.2213,267,200
20 Mar 20247.647.867.127.197.1913,208,800
19 Mar 20247.887.977.347.547.5411,335,400
19 Mar 20240.066 Dividend
18 Mar 20247.377.867.297.857.7811,542,900
15 Mar 20247.557.657.167.437.3712,524,400
14 Mar 20247.027.816.947.517.4519,633,800
13 Mar 20247.097.186.826.936.8710,844,100
12 Mar 20247.007.286.967.127.0614,369,000
11 Mar 20246.587.046.416.986.9215,722,500
08 Mar 20246.326.766.046.556.4919,328,700
07 Mar 20246.306.586.246.586.5214,166,600
06 Mar 20246.216.476.166.326.2714,753,700
05 Mar 20246.326.586.076.446.3921,034,600
04 Mar 20245.746.335.726.196.1421,499,900
01 Mar 20246.556.555.806.056.0021,973,100
29 Feb 20245.906.715.846.696.6329,289,200
28 Feb 20246.026.195.806.136.0825,090,600
27 Feb 20246.586.785.835.905.8546,472,800
26 Feb 20247.767.817.067.127.0621,105,700
23 Feb 20247.817.927.557.757.6812,609,500
22 Feb 20248.258.407.657.887.8117,083,900
21 Feb 20248.458.638.218.348.2710,882,400
20 Feb 20248.298.537.968.348.2714,002,100
16 Feb 20248.278.417.878.128.0518,113,900
15 Feb 20248.458.557.988.098.0218,892,700
14 Feb 20249.079.258.598.688.6115,199,100
13 Feb 20249.109.699.029.479.3918,075,700
12 Feb 20248.869.008.278.288.2115,444,700
09 Feb 20249.319.428.818.898.8212,505,300
08 Feb 20249.769.879.309.479.3910,806,000
07 Feb 20249.359.849.359.829.748,800,900
06 Feb 20249.8810.139.319.329.2411,422,500
05 Feb 202410.1710.449.649.769.6811,884,800
02 Feb 20249.9110.299.769.909.8212,989,900
01 Feb 20249.8510.169.349.589.5014,153,700
31 Jan 20249.7010.069.1910.039.9515,835,800
30 Jan 20249.189.819.169.619.5314,848,400
29 Jan 20249.8710.228.999.018.9317,501,900
26 Jan 20249.639.989.409.909.8212,552,400
25 Jan 20249.739.949.449.779.6914,240,500
24 Jan 20249.2310.069.2010.039.959,626,200
23 Jan 20249.3410.039.209.539.459,399,400
22 Jan 202410.1010.229.559.629.549,141,300
19 Jan 202410.2010.6710.1310.3010.2111,674,200
18 Jan 20249.7110.599.7010.2910.2012,330,700
17 Jan 20249.9610.249.809.859.7711,327,200
16 Jan 20249.459.859.459.629.5412,971,700
12 Jan 20248.949.258.519.199.1117,250,900
11 Jan 20248.849.498.829.169.0821,013,900
10 Jan 20248.298.848.128.568.4915,627,900
09 Jan 20248.608.728.108.288.2115,501,100
08 Jan 20249.9810.248.348.348.2725,753,000
05 Jan 20249.9310.429.609.679.5915,534,400
04 Jan 20249.9510.069.399.619.5311,780,200
03 Jan 20249.6110.209.5310.019.9315,803,600
02 Jan 20249.9510.148.909.399.3117,412,100
29 Dec 20239.229.699.229.699.6112,542,200
28 Dec 20239.219.458.859.209.1215,348,100
27 Dec 20239.419.609.149.209.1212,951,900
26 Dec 20239.9410.099.499.639.5510,559,700
22 Dec 202310.8710.9310.0310.2610.1716,126,700
21 Dec 202311.6711.8711.2311.4511.359,879,900
21 Dec 20230.085 Dividend
20 Dec 202311.1512.4611.0612.3712.1813,427,800
19 Dec 202311.5311.6010.8910.9510.7810,149,900
18 Dec 202311.4612.0411.3611.8511.678,080,500
15 Dec 202311.3411.7510.9211.3511.1811,291,900
14 Dec 202311.6012.0211.2711.4411.2712,155,800
13 Dec 202314.0414.1412.0512.0911.9113,770,500
12 Dec 202314.7815.4014.0114.0613.856,658,000
11 Dec 202314.5815.5214.5814.7714.557,233,600
08 Dec 202314.0614.5713.5914.5114.2911,429,200
07 Dec 202314.2314.4013.7313.8913.687,438,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...