Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.499 9.855 9.000 9.822 16,133,859 +0.41(+4.37%)
Jan 30, 2024 8.990 9.607 8.970 9.411 15,151,450 +0.59(+6.66%)
Jan 29, 2024 9.666 10.01 8.804 8.823 17,822,206 -0.87(-8.99%)
Jan 26, 2024 9.431 9.773 9.205 9.695 12,817,917 +0.13(+1.33%)
Jan 25, 2024 9.528 9.734 9.245 9.568 14,525,302 -0.25(-2.59%)
Jan 24, 2024 9.039 9.852 9.009 9.822 9,811,704 +0.49(+5.25%)
Jan 23, 2024 9.147 9.822 9.014 9.333 9,592,674 -0.09(-0.94%)
Jan 22, 2024 9.891 10.00 9.352 9.421 9,299,258 -0.67(-6.60%)
Jan 19, 2024 9.989 10.45 9.919 10.09 11,931,321 +0.01(+0.10%)
Jan 18, 2024 9.509 10.37 9.499 10.08 12,571,464 +0.43(+4.47%)
Jan 17, 2024 9.754 10.03 9.597 9.646 11,533,761 +0.23(+2.39%)
Jan 16, 2024 9.254 9.646 9.254 9.421 13,186,437 +0.42(+4.68%)
Jan 12, 2024 8.755 9.058 8.334 9.000 17,641,102 +0.03(+0.33%)
Jan 11, 2024 8.657 9.293 8.637 8.970 21,430,420 +0.59(+7.01%)
Jan 10, 2024 8.118 8.657 7.952 8.383 15,941,218 +0.27(+3.38%)
Jan 09, 2024 8.422 8.539 7.935 8.108 15,823,140 -0.06(-0.72%)
Jan 08, 2024 9.773 10.03 8.162 8.167 26,216,070 -1.30(-13.75%)
Jan 05, 2024 9.724 10.20 9.401 9.470 15,905,301 +0.06(+0.62%)
Jan 04, 2024 9.744 9.852 9.195 9.411 11,959,778 -0.39(-4.00%)
Jan 03, 2024 9.411 9.989 9.333 9.803 16,116,545 +0.61(+6.60%)
Jan 02, 2024 9.746 9.930 8.716 9.195 17,706,424 -0.29(-3.10%)
Dec 29, 2023 9.029 9.489 9.029 9.489 12,814,548 +0.48(+5.33%)
Dec 28, 2023 9.019 9.254 8.667 9.009 15,638,484 +0.00(+0.00%)
Dec 27, 2023 9.215 9.401 8.945 9.009 13,203,530 -0.42(-4.47%)
Dec 26, 2023 9.734 9.881 9.293 9.431 10,762,908 -0.62(-6.14%)
Dec 22, 2023 10.64 10.70 9.822 10.05 16,513,926 -1.17(-10.39%)
Dec 21, 2023 11.43 11.62 10.99 11.21 10,043,648 -0.82(-6.80%)
Dec 20, 2023 10.84 12.12 10.75 12.03 13,790,729 +1.38(+12.97%)
Dec 19, 2023 11.21 11.28 10.59 10.65 10,408,008 -0.88(-7.59%)
Dec 18, 2023 11.15 11.71 11.05 11.52 8,285,696 +0.49(+4.41%)
Dec 15, 2023 11.03 11.43 10.62 11.04 11,623,401 -0.09(-0.79%)
Dec 14, 2023 11.28 11.69 10.96 11.13 12,469,257 -0.63(-5.38%)
Dec 13, 2023 13.65 13.75 11.72 11.76 14,091,118 -1.92(-14.01%)
Dec 12, 2023 14.37 14.98 13.63 13.67 6,831,279 -0.69(-4.81%)
Dec 11, 2023 14.18 15.09 14.18 14.36 7,414,563 +0.25(+1.79%)
Dec 08, 2023 13.67 14.17 13.22 14.11 11,763,294 +0.60(+4.46%)
Dec 07, 2023 13.84 14.00 13.35 13.51 7,629,901 -0.50(-3.54%)
Dec 06, 2023 14.08 14.54 13.41 14.00 10,199,548 -0.42(-2.90%)
Dec 05, 2023 14.59 14.91 14.08 14.42 8,353,165 +0.22(+1.58%)
Dec 04, 2023 15.16 15.36 14.10 14.20 10,859,777 -0.82(-5.44%)
Dec 01, 2023 16.60 17.32 15.00 15.02 9,486,592 -1.48(-8.96%)
Nov 30, 2023 16.48 16.70 15.29 16.49 10,760,885 -1.17(-6.61%)
Nov 29, 2023 17.74 17.95 16.51 17.66 7,339,403 -0.58(-3.20%)
Nov 28, 2023 18.23 18.95 18.19 18.25 5,000,331 +0.13(+0.70%)
Nov 27, 2023 17.97 18.99 17.93 18.12 5,136,278 +0.32(+1.80%)
Nov 24, 2023 18.44 18.45 17.13 17.80 4,237,163 -0.61(-3.33%)
Nov 22, 2023 18.33 18.97 17.89 18.41 4,437,864 -0.53(-2.82%)
Nov 21, 2023 18.27 18.99 17.94 18.95 7,341,603 +1.05(+5.87%)
Nov 20, 2023 18.45 18.70 17.14 17.89 6,292,614 -0.61(-3.31%)
Nov 17, 2023 20.25 20.48 18.38 18.51 7,953,326 -2.23(-10.74%)
Nov 16, 2023 19.91 21.45 19.66 20.73 6,181,288 +0.82(+4.10%)
Nov 15, 2023 20.19 20.33 18.10 19.92 7,896,254 -0.21(-1.06%)
Nov 14, 2023 21.43 21.48 20.05 20.13 5,520,375 -3.85(-16.06%)
Nov 13, 2023 24.99 26.49 23.98 23.98 4,109,283 -0.37(-1.52%)
Nov 10, 2023 24.31 25.94 24.07 24.35 4,147,437 -0.37(-1.49%)
Nov 09, 2023 21.49 24.88 21.36 24.72 5,758,667 +2.73(+12.43%)
Nov 08, 2023 20.25 22.20 20.10 21.99 5,603,905 +1.76(+8.70%)
Nov 07, 2023 21.56 21.99 20.12 20.23 3,874,156 -1.40(-6.47%)
Nov 06, 2023 20.12 21.87 19.94 21.63 4,129,585 +1.32(+6.51%)
Nov 03, 2023 22.53 22.59 19.78 20.31 6,786,754 -3.38(-14.29%)
Nov 02, 2023 23.66 24.08 23.18 23.69 4,507,267 -0.69(-2.83%)
Nov 01, 2023 25.73 26.17 24.35 24.38 4,454,389 -1.65(-6.35%)
Oct 31, 2023 28.15 29.10 25.84 26.04 3,897,592 -1.29(-4.73%)
Oct 30, 2023 28.11 28.11 26.56 27.33 3,270,501 -1.34(-4.68%)
Oct 27, 2023 26.05 28.83 26.03 28.67 4,664,143 +2.56(+9.80%)
Oct 26, 2023 26.89 27.46 25.68 26.11 4,000,991 -1.01(-3.73%)
Oct 25, 2023 26.13 27.12 26.01 27.12 3,558,456 +1.87(+7.39%)
Oct 24, 2023 26.56 26.56 24.96 25.26 3,408,596 -2.06(-7.55%)
Oct 23, 2023 26.32 27.40 26.02 27.32 4,639,665 +1.64(+6.40%)
Oct 20, 2023 25.30 25.97 24.46 25.68 4,465,136 +0.30(+1.19%)
Oct 19, 2023 23.83 25.55 23.74 25.37 6,448,996 +1.54(+6.45%)
Oct 18, 2023 22.50 24.10 22.47 23.84 3,879,647 +1.68(+7.59%)
Oct 17, 2023 22.69 22.85 21.06 22.15 4,628,371 -0.12(-0.52%)
Oct 16, 2023 22.78 23.69 21.59 22.27 3,645,578 -0.49(-2.14%)
Oct 13, 2023 23.51 24.18 22.68 22.76 4,929,757 -0.96(-4.06%)
Oct 12, 2023 21.44 23.94 21.41 23.72 6,026,137 +2.44(+11.47%)
Oct 11, 2023 20.64 21.94 19.98 21.28 4,089,154 +0.54(+2.63%)
Oct 10, 2023 21.44 21.68 20.36 20.73 3,087,534 -0.19(-0.93%)
Oct 09, 2023 21.08 22.08 20.90 20.93 3,439,357 +0.40(+1.94%)
Oct 06, 2023 21.20 21.44 20.17 20.53 3,296,892 -0.05(-0.24%)
Oct 05, 2023 23.06 23.12 20.38 20.58 5,784,797 -2.27(-9.92%)
Oct 04, 2023 22.33 23.54 22.27 22.85 4,875,582 +0.66(+2.98%)
Oct 03, 2023 22.25 22.95 21.86 22.18 3,585,683 +0.15(+0.66%)
Oct 02, 2023 20.17 22.27 20.17 22.04 3,919,964 +2.00(+10.00%)
Sep 29, 2023 19.05 20.23 18.76 20.03 4,447,835 +0.58(+3.00%)
Sep 28, 2023 19.29 20.37 19.26 19.45 4,967,594 +0.16(+0.81%)
Sep 27, 2023 19.45 19.99 18.66 19.30 3,454,252 -0.60(-3.03%)
Sep 26, 2023 20.43 20.56 18.79 19.90 4,673,951 -1.19(-5.63%)
Sep 25, 2023 20.55 21.26 20.78 21.09 3,370,261 +0.82(+4.03%)
Sep 22, 2023 19.32 20.28 19.15 20.27 3,362,287 +0.68(+3.48%)
Sep 21, 2023 19.53 20.22 19.31 19.59 5,374,360 +0.54(+2.81%)
Sep 20, 2023 17.76 19.07 17.71 19.05 3,225,738 +1.18(+6.58%)
Sep 19, 2023 17.85 18.23 17.72 17.88 2,573,036 -0.03(-0.15%)
Sep 18, 2023 17.15 18.12 16.93 17.90 3,365,058 +0.75(+4.38%)
Sep 15, 2023 16.55 17.37 16.36 17.15 3,229,832 +0.73(+4.45%)
Sep 14, 2023 16.19 16.69 16.04 16.42 2,914,971 +0.09(+0.53%)
Sep 13, 2023 15.73 16.39 15.16 16.33 2,986,863 +0.44(+2.79%)
Sep 12, 2023 16.12 16.20 15.42 15.89 2,974,217 -0.13(-0.84%)
Sep 11, 2023 16.03 16.29 15.80 16.03 2,313,274 -0.11(-0.66%)
Sep 08, 2023 16.05 16.40 15.78 16.13 3,012,255 +0.08(+0.48%)
Sep 07, 2023 15.77 16.29 15.67 16.05 3,224,520 +0.62(+3.99%)
Sep 06, 2023 15.43 15.99 15.19 15.44 2,695,026 -0.10(-0.62%)
Sep 05, 2023 14.90 15.62 14.65 15.54 4,224,887 +0.80(+5.42%)
Sep 01, 2023 15.54 15.54 14.67 14.74 4,641,665 -1.13(-7.10%)
Aug 31, 2023 15.52 15.87 15.29 15.86 3,623,397 +0.33(+2.11%)
Aug 30, 2023 15.79 15.96 15.45 15.54 2,841,344 -0.25(-1.59%)
Aug 29, 2023 16.04 16.37 15.53 15.79 3,387,005 -0.21(-1.32%)
Aug 28, 2023 15.89 16.30 15.44 16.00 3,121,507 -0.13(-0.84%)
Aug 25, 2023 16.56 17.05 15.84 16.13 4,104,792 -0.63(-3.73%)
Aug 24, 2023 16.07 16.85 16.05 16.76 3,473,629 +0.74(+4.63%)
Aug 23, 2023 15.98 16.08 15.42 16.02 2,759,961 -0.29(-1.77%)
Aug 22, 2023 16.24 16.76 15.90 16.30 3,039,981 +0.02(+0.12%)
Aug 21, 2023 16.97 17.35 15.96 16.29 3,179,750 -0.65(-3.86%)
Aug 18, 2023 17.81 17.99 16.55 16.94 3,254,773 -0.36(-2.06%)
Aug 17, 2023 16.50 17.31 16.42 17.30 4,302,625 +0.78(+4.72%)
Aug 16, 2023 15.67 16.68 15.54 16.52 3,878,102 +1.03(+6.65%)
Aug 15, 2023 15.45 15.94 15.22 15.49 3,455,457 +0.11(+0.69%)
Aug 14, 2023 15.79 16.40 15.25 15.38 3,873,258 -0.07(-0.44%)
Aug 11, 2023 15.60 15.78 15.12 15.45 3,744,704 +0.00(+0.00%)
Aug 10, 2023 15.74 15.83 14.82 15.45 4,589,121 -0.34(-2.13%)
Aug 09, 2023 15.67 16.13 15.23 15.79 3,528,807 -0.01(-0.06%)
Aug 08, 2023 16.22 16.42 15.61 15.79 3,754,180 -0.34(-2.09%)
Aug 07, 2023 14.87 16.27 14.87 16.13 5,226,780 +1.30(+8.76%)
Aug 04, 2023 14.58 14.87 14.29 14.83 4,544,084 +0.04(+0.26%)
Aug 03, 2023 14.57 14.81 14.21 14.79 3,992,264 +0.47(+3.29%)
Aug 02, 2023 14.00 14.59 13.83 14.32 4,616,636 +0.63(+4.57%)
Aug 01, 2023 13.53 14.02 13.48 13.70 4,086,231 +0.46(+3.49%)
Jul 31, 2023 13.34 13.62 13.16 13.23 3,993,131 -0.23(-1.72%)
Jul 28, 2023 14.18 14.28 13.36 13.47 5,332,658 -1.08(-7.41%)
Jul 27, 2023 13.67 14.71 13.67 14.54 4,435,576 +0.68(+4.93%)
Jul 26, 2023 13.91 14.08 13.73 13.86 3,759,423 +0.06(+0.42%)
Jul 25, 2023 13.76 13.89 13.45 13.80 3,056,881 +0.14(+1.06%)
Jul 24, 2023 12.97 13.86 12.81 13.66 4,783,221 +0.66(+5.11%)
Jul 21, 2023 13.02 13.36 12.66 12.99 4,490,437 -0.24(-1.82%)
Jul 20, 2023 12.80 13.36 12.66 13.23 5,655,509 +0.62(+4.88%)
Jul 19, 2023 12.61 12.69 12.20 12.62 5,921,911 -0.08(-0.61%)
Jul 18, 2023 12.55 12.76 12.21 12.70 5,816,791 +0.06(+0.46%)
Jul 17, 2023 12.96 13.06 12.13 12.64 7,931,556 -0.59(-4.44%)
Jul 14, 2023 12.97 13.74 12.94 13.22 4,346,855 +0.13(+1.03%)
Jul 13, 2023 12.93 13.16 12.76 13.09 4,875,482 +0.04(+0.29%)
Jul 12, 2023 12.85 13.35 12.79 13.05 4,756,785 -0.41(-3.07%)
Jul 11, 2023 13.45 13.80 13.39 13.47 5,178,202 +0.16(+1.23%)
Jul 10, 2023 14.71 14.78 13.21 13.30 7,106,965 -1.28(-8.78%)
Jul 07, 2023 14.52 14.72 14.03 14.58 4,398,769 -0.03(-0.20%)
Jul 06, 2023 14.28 15.06 14.25 14.61 5,577,569 +0.64(+4.62%)
Jul 05, 2023 14.00 14.28 13.71 13.97 3,940,730 -0.02(-0.14%)
Jul 03, 2023 13.90 14.20 13.71 13.99 2,473,675 +0.15(+1.11%)
Jun 30, 2023 13.72 14.09 13.46 13.83 5,171,004 -0.29(-2.05%)
Jun 29, 2023 13.61 14.18 13.49 14.12 5,434,018 +0.64(+4.71%)
Jun 28, 2023 14.00 14.29 13.47 13.48 4,289,773 -0.53(-3.78%)
Jun 27, 2023 13.86 14.45 13.77 14.01 5,089,154 +0.12(+0.83%)
Jun 26, 2023 13.10 13.96 13.07 13.90 5,488,276 +0.93(+7.20%)
Jun 23, 2023 12.61 13.05 12.57 12.97 5,583,523 +0.67(+5.48%)
Jun 22, 2023 12.21 12.47 11.97 12.29 5,991,707 +0.21(+1.75%)
Jun 21, 2023 12.10 12.59 11.86 12.08 7,039,757 +0.16(+1.37%)
Jun 20, 2023 12.09 12.39 11.71 11.92 6,089,487 +0.00(+0.00%)
Jun 16, 2023 11.09 11.97 11.01 11.92 7,016,684 +0.58(+5.14%)
Jun 15, 2023 11.63 11.18 11.33 5,303,380 -1.87(-14.17%)
May 08, 2023 12.97 13.58 12.95 13.20 7,738,084 +0.16(+1.24%)
May 05, 2023 13.26 13.46 12.72 13.04 9,974,009 -0.62(-4.54%)
May 04, 2023 14.20 14.69 13.46 13.66 10,302,572 -0.37(-2.65%)
May 03, 2023 15.46 15.50 13.39 14.04 18,780,360 -2.18(-13.43%)
May 02, 2023 15.21 16.35 14.97 16.21 8,906,070 +1.24(+8.29%)
May 01, 2023 16.10 16.34 14.66 14.97 8,320,027 -1.16(-7.16%)
Apr 28, 2023 17.24 17.64 15.73 16.13 5,951,098 -0.96(-5.64%)
Apr 27, 2023 16.62 17.46 16.62 17.09 4,523,227 +0.40(+2.40%)
Apr 26, 2023 16.37 17.19 16.03 16.69 5,055,919 +0.41(+2.52%)
Apr 25, 2023 15.64 16.58 15.14 16.28 6,576,918 +0.75(+4.86%)
Apr 24, 2023 15.13 16.06 15.08 15.53 7,021,194 +0.44(+2.91%)
Apr 21, 2023 16.16 16.25 15.03 15.09 7,591,292 -1.09(-6.73%)
Apr 20, 2023 15.77 16.35 15.70 16.17 8,348,554 +0.85(+5.55%)
Apr 19, 2023 16.25 16.37 15.06 15.32 6,944,465 -0.53(-3.37%)
Apr 18, 2023 15.32 16.33 15.30 15.86 8,049,075 +0.22(+1.40%)
Apr 17, 2023 17.29 17.38 15.43 15.64 11,425,575 -2.47(-13.65%)
Apr 14, 2023 17.45 18.69 17.30 18.11 7,295,540 +0.75(+4.35%)
Apr 13, 2023 19.89 20.01 16.91 17.36 11,646,944 -2.81(-13.92%)
Apr 12, 2023 18.81 20.20 18.68 20.17 5,005,897 +0.87(+4.50%)
Apr 11, 2023 19.85 19.93 19.07 19.30 3,878,710 -0.58(-2.93%)
Apr 10, 2023 19.63 20.42 19.58 19.88 4,498,180 +0.50(+2.56%)
Apr 06, 2023 20.53 20.89 19.25 19.38 5,020,545 -1.09(-5.32%)
Apr 05, 2023 20.43 20.83 19.61 20.47 4,744,019 +0.37(+1.85%)
Apr 04, 2023 18.82 20.71 18.82 20.10 4,718,345 +1.19(+6.31%)
Apr 03, 2023 19.65 19.83 18.62 18.91 4,225,540 -0.77(-3.93%)
Mar 31, 2023 20.46 20.75 19.39 19.68 4,952,039 -1.16(-5.55%)
Mar 30, 2023 19.43 21.35 19.32 20.83 4,953,230 +1.25(+6.39%)
Mar 29, 2023 20.50 21.15 19.57 19.58 5,039,287 -1.54(-7.28%)
Mar 28, 2023 20.79 21.26 20.29 21.12 4,067,621 +0.41(+1.98%)
Mar 27, 2023 21.04 21.41 20.24 20.71 4,406,112 -0.76(-3.56%)
Mar 24, 2023 22.18 22.93 21.16 21.47 5,909,925 -0.25(-1.14%)
Mar 23, 2023 21.74 22.81 20.67 21.72 7,933,382 -0.59(-2.65%)
Mar 22, 2023 20.07 22.43 19.92 22.31 6,992,245 +2.26(+11.29%)
Mar 21, 2023 19.14 20.15 18.98 20.05 5,578,617 +0.63(+3.23%)
Mar 20, 2023 19.44 20.24 19.19 19.42 5,305,573 -0.11(-0.58%)
Mar 17, 2023 18.89 20.17 18.88 19.54 8,489,420 +1.13(+6.16%)
Mar 16, 2023 18.87 19.92 17.87 18.40 8,002,188 -0.07(-0.36%)
Mar 15, 2023 18.53 19.18 18.07 18.47 11,482,952 +0.74(+4.16%)
Mar 14, 2023 17.59 18.65 17.17 17.73 10,138,065 -0.88(-4.72%)
Mar 13, 2023 20.89 20.89 18.01 18.61 13,650,514 -1.81(-8.88%)
Mar 10, 2023 18.46 21.62 18.24 20.42 16,573,285 +2.18(+11.96%)
Mar 09, 2023 16.63 18.61 16.38 18.24 9,693,744 +1.62(+9.78%)
Mar 08, 2023 16.17 17.08 16.17 16.62 6,160,480 +0.36(+2.21%)
Mar 07, 2023 16.20 16.47 15.60 16.26 6,132,884 +0.10(+0.64%)
Mar 06, 2023 15.16 16.50 15.15 16.15 6,739,033 +0.77(+4.97%)
Mar 03, 2023 15.91 16.27 15.00 15.39 5,461,707 -0.62(-3.89%)
Mar 02, 2023 16.06 16.38 15.81 16.01 5,766,716 +0.40(+2.54%)
Mar 01, 2023 15.66 15.99 15.28 15.62 6,996,342 -0.16(-1.02%)
Feb 28, 2023 16.23 16.31 15.49 15.78 6,114,596 -0.39(-2.40%)
Feb 27, 2023 16.04 16.36 15.62 16.16 6,459,286 -0.41(-2.45%)
Feb 24, 2023 16.05 16.63 15.95 16.57 8,252,877 +1.11(+7.21%)
Feb 23, 2023 15.03 16.08 14.94 15.46 8,583,037 +0.16(+1.05%)
Feb 22, 2023 15.65 15.81 15.11 15.29 8,074,379 -0.44(-2.82%)
Feb 21, 2023 14.31 15.80 14.20 15.74 11,460,750 +1.85(+13.33%)
Feb 17, 2023 14.94 15.20 13.75 13.89 8,503,719 -0.99(-6.67%)
Feb 16, 2023 14.60 15.02 14.27 14.88 8,678,945 +0.61(+4.30%)
Feb 15, 2023 14.72 14.92 14.25 14.26 5,934,797 -0.08(-0.53%)
Feb 14, 2023 14.71 15.06 13.87 14.34 8,357,841 -0.10(-0.72%)
Feb 13, 2023 14.60 15.14 14.07 14.44 5,766,432 -0.08(-0.52%)
Feb 10, 2023 14.43 14.96 14.25 14.52 6,307,916 +0.26(+1.86%)
Feb 09, 2023 13.33 14.41 13.17 14.26 9,142,292 +0.51(+3.71%)
Feb 08, 2023 12.56 13.77 12.48 13.75 7,947,518 +1.30(+10.48%)
Feb 07, 2023 12.65 13.31 12.36 12.44 11,362,145 -0.22(-1.72%)
Feb 06, 2023 12.60 12.92 12.21 12.66 10,823,677 +0.27(+2.21%)
Feb 03, 2023 12.35 12.54 11.77 12.38 12,922,233 +0.65(+5.56%)
Feb 02, 2023 12.28 12.59 11.51 11.73 15,472,833 -0.94(-7.45%)
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.