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 )

8.760 -0.270 (-2.99%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 02, 2024 8.720 9.210 8.572 8.760 10,082,313 -0.27(-2.99%)
May 01, 2024 9.970 10.02 8.280 9.030 21,351,588 -1.03(-10.24%)
Apr 30, 2024 10.04 10.19 9.650 10.06 9,525,135 +0.37(+3.82%)
Apr 29, 2024 10.13 10.18 9.420 9.690 13,827,630 -0.83(-7.89%)
Apr 26, 2024 10.91 11.27 10.35 10.52 11,793,777 -0.51(-4.62%)
Apr 25, 2024 10.90 11.41 10.81 11.03 16,006,207 +0.66(+6.36%)
Apr 24, 2024 9.960 10.44 9.830 10.37 11,450,968 +0.30(+2.98%)
Apr 23, 2024 10.23 10.26 9.490 10.07 20,029,648 -0.32(-3.08%)
Apr 22, 2024 10.53 10.94 10.03 10.39 9,628,395 -0.41(-3.80%)
Apr 19, 2024 10.68 11.38 10.19 10.80 14,501,999 +0.28(+2.66%)
Apr 18, 2024 10.20 10.57 10.01 10.52 15,589,671 +0.44(+4.37%)
Apr 17, 2024 9.590 10.13 9.531 10.08 15,713,923 +0.31(+3.17%)
Apr 16, 2024 9.750 9.930 9.475 9.770 15,142,627 +0.26(+2.73%)
Apr 15, 2024 8.890 9.720 8.870 9.510 18,090,120 +0.53(+5.90%)
Apr 12, 2024 8.280 9.190 8.190 8.980 18,605,746 +0.88(+10.86%)
Apr 11, 2024 8.190 8.521 8.030 8.100 17,099,210 -0.42(-4.93%)
Apr 10, 2024 8.740 8.845 8.460 8.520 19,753,476 +0.47(+5.84%)
Apr 09, 2024 8.300 8.400 8.013 8.050 11,875,054 -0.33(-3.94%)
Apr 08, 2024 8.350 8.630 8.330 8.380 10,817,898 -0.06(-0.71%)
Apr 05, 2024 8.800 9.095 8.170 8.440 17,952,028 -0.18(-2.09%)
Apr 04, 2024 7.980 8.695 7.825 8.620 16,804,280 +0.42(+5.12%)
Apr 03, 2024 8.480 8.600 8.110 8.200 14,384,005 -0.09(-1.09%)
Apr 02, 2024 7.980 8.380 7.950 8.290 22,152,304 +0.76(+10.09%)
Apr 01, 2024 7.340 7.870 7.340 7.530 19,290,092 +0.24(+3.29%)
Mar 28, 2024 7.240 7.209 7.205 7.290 14,650,303 +0.01(+0.14%)
Mar 27, 2024 7.620 7.900 7.280 7.280 12,373,758 -0.53(-6.79%)
Mar 26, 2024 7.550 7.825 7.380 7.810 11,158,802 +0.00(+0.00%)
Mar 25, 2024 7.670 7.870 7.390 7.810 11,242,758 +0.20(+2.63%)
Mar 22, 2024 7.260 7.620 7.190 7.610 10,090,089 +0.39(+5.40%)
Mar 21, 2024 6.960 7.239 6.700 7.220 13,251,505 +0.03(+0.42%)
Mar 20, 2024 7.640 7.860 7.120 7.190 13,150,180 -0.35(-4.64%)
Mar 19, 2024 7.880 7.970 7.340 7.540 11,327,784 -0.24(-3.13%)
Mar 18, 2024 7.308 7.794 7.228 7.784 11,618,766 +0.42(+5.65%)
Mar 15, 2024 7.486 7.583 7.099 7.367 12,640,278 -0.08(-1.07%)
Mar 14, 2024 6.961 7.744 6.881 7.446 19,777,038 +0.58(+8.37%)
Mar 13, 2024 7.030 7.109 6.767 6.871 10,892,130 -0.19(-2.67%)
Mar 12, 2024 6.941 7.218 6.901 7.060 14,459,379 +0.14(+2.01%)
Mar 11, 2024 6.524 6.980 6.356 6.921 15,842,090 +0.43(+6.56%)
Mar 08, 2024 6.267 6.703 5.993 6.495 19,541,218 -0.03(-0.46%)
Mar 07, 2024 6.247 6.524 6.187 6.524 14,222,836 +0.26(+4.11%)
Mar 06, 2024 6.157 6.411 6.108 6.267 14,824,637 -0.12(-1.86%)
Mar 05, 2024 6.267 6.524 6.014 6.386 21,199,244 +0.25(+4.04%)
Mar 04, 2024 5.691 6.276 5.672 6.138 21,662,342 +0.14(+2.31%)
Mar 01, 2024 6.495 6.495 5.751 5.999 22,262,746 -0.63(-9.57%)
Feb 29, 2024 5.850 6.653 5.791 6.633 29,451,878 +0.56(+9.14%)
Feb 28, 2024 5.969 6.138 5.746 6.078 25,203,432 +0.23(+3.90%)
Feb 27, 2024 6.524 6.723 5.781 5.850 46,634,708 -1.21(-17.13%)
Feb 26, 2024 7.694 7.744 7.000 7.060 21,197,630 -0.62(-8.13%)
Feb 23, 2024 7.744 7.853 7.486 7.684 12,717,147 -0.13(-1.65%)
Feb 22, 2024 8.180 8.329 7.585 7.813 17,196,970 -0.46(-5.52%)
Feb 21, 2024 8.379 8.558 8.141 8.269 10,914,629 +0.00(+0.00%)
Feb 20, 2024 8.220 8.458 7.893 8.269 14,094,024 +0.22(+2.71%)
Feb 16, 2024 8.200 8.339 7.803 8.051 18,303,850 +0.03(+0.37%)
Feb 15, 2024 8.379 8.475 7.912 8.022 19,008,992 -0.59(-6.80%)
Feb 14, 2024 8.993 9.172 8.517 8.607 15,285,433 -0.78(-8.34%)
Feb 13, 2024 9.023 9.608 8.944 9.390 18,212,336 +1.18(+14.37%)
Feb 12, 2024 8.785 8.924 8.200 8.210 15,485,198 -0.60(-6.86%)
Feb 09, 2024 9.231 9.340 8.736 8.815 12,611,943 -0.58(-6.12%)
Feb 08, 2024 9.677 9.787 9.221 9.390 10,875,535 -0.35(-3.56%)
Feb 07, 2024 9.271 9.757 9.271 9.737 8,858,887 +0.50(+5.36%)
Feb 06, 2024 9.796 10.04 9.231 9.241 11,490,681 -0.44(-4.51%)
Feb 05, 2024 10.08 10.35 9.558 9.677 11,964,002 -0.14(-1.41%)
Feb 02, 2024 9.826 10.20 9.677 9.816 13,129,194 +0.32(+3.34%)
Feb 01, 2024 9.767 10.07 9.259 9.499 14,256,362 -0.45(-4.49%)
Jan 31, 2024 9.618 9.978 9.112 9.945 15,934,411 +0.42(+4.37%)
Jan 30, 2024 9.102 9.727 9.083 9.529 14,964,147 +0.59(+6.66%)
Jan 29, 2024 9.787 10.13 8.914 8.934 17,601,886 -0.88(-8.99%)
Jan 26, 2024 9.549 9.896 9.320 9.816 12,659,460 +0.13(+1.33%)
Jan 25, 2024 9.648 9.856 9.360 9.687 14,345,739 -0.26(-2.59%)
Jan 24, 2024 9.152 9.975 9.122 9.945 9,690,410 +0.50(+5.25%)
Jan 23, 2024 9.261 9.945 9.127 9.449 9,474,089 -0.09(-0.94%)
Jan 22, 2024 10.01 10.13 9.469 9.539 9,184,299 -0.67(-6.60%)
Jan 19, 2024 10.11 10.58 10.04 10.21 11,783,825 +0.01(+0.10%)
Jan 18, 2024 9.628 10.50 9.618 10.20 12,416,055 +0.44(+4.47%)
Jan 17, 2024 9.876 10.15 9.717 9.767 11,391,180 +0.23(+2.39%)
Jan 16, 2024 9.370 9.767 9.370 9.539 13,023,425 +0.43(+4.68%)
Jan 12, 2024 8.864 9.172 8.438 9.112 17,423,020 +0.03(+0.33%)
Jan 11, 2024 8.765 9.410 8.745 9.083 21,165,494 +0.59(+7.01%)
Jan 10, 2024 8.220 8.765 8.051 8.488 15,744,152 +0.28(+3.38%)
Jan 09, 2024 8.527 8.646 8.034 8.210 15,627,533 -0.06(-0.72%)
Jan 08, 2024 9.896 10.16 8.264 8.269 25,891,984 -1.32(-13.75%)
Jan 05, 2024 9.846 10.33 9.519 9.588 15,708,679 +0.06(+0.62%)
Jan 04, 2024 9.866 9.975 9.311 9.529 11,811,931 -0.40(-4.00%)
Jan 03, 2024 9.529 10.11 9.449 9.925 15,917,311 +0.61(+6.60%)
Jan 02, 2024 9.868 10.05 8.825 9.311 17,487,536 -0.30(-3.10%)
Dec 29, 2023 9.142 9.608 9.142 9.608 12,656,133 +0.49(+5.33%)
Dec 28, 2023 9.132 9.370 8.775 9.122 15,445,160 +0.00(+0.00%)
Dec 27, 2023 9.330 9.519 9.057 9.122 13,040,307 -0.43(-4.47%)
Dec 26, 2023 9.856 10.00 9.410 9.549 10,629,856 -0.62(-6.14%)
Dec 22, 2023 10.78 10.84 9.945 10.17 16,309,779 -1.18(-10.39%)
Dec 21, 2023 11.57 11.77 11.13 11.35 9,919,487 -0.83(-6.80%)
Dec 20, 2023 10.98 12.27 10.89 12.18 13,619,836 +1.40(+12.97%)
Dec 19, 2023 11.35 11.42 10.72 10.78 10,279,034 -0.89(-7.60%)
Dec 18, 2023 11.29 11.86 11.19 11.67 8,183,021 +0.49(+4.41%)
Dec 15, 2023 11.17 11.57 10.75 11.18 11,479,366 -0.09(-0.79%)
Dec 14, 2023 11.42 11.84 11.10 11.27 12,314,740 -0.64(-5.38%)
Dec 13, 2023 13.83 13.92 11.87 11.91 13,916,503 -1.94(-14.01%)
Dec 12, 2023 14.55 15.17 13.80 13.85 6,746,627 -0.70(-4.81%)
Dec 11, 2023 14.36 15.28 14.36 14.54 7,322,683 +0.26(+1.79%)
Dec 08, 2023 13.85 14.35 13.38 14.29 11,617,525 +0.61(+4.46%)
Dec 07, 2023 14.01 14.18 13.52 13.68 7,535,353 -0.50(-3.54%)
Dec 06, 2023 14.26 14.72 13.58 14.18 10,073,157 -0.42(-2.90%)
Dec 05, 2023 14.77 15.10 14.25 14.60 8,249,653 +0.23(+1.58%)
Dec 04, 2023 15.35 15.55 14.28 14.38 10,725,205 -0.83(-5.44%)
Dec 01, 2023 16.81 17.54 15.19 15.20 9,369,035 -1.50(-8.96%)
Nov 30, 2023 16.69 16.91 15.48 16.70 10,627,538 -1.18(-6.61%)
Nov 29, 2023 17.96 18.18 16.72 17.88 7,248,454 -0.59(-3.20%)
Nov 28, 2023 18.45 19.18 18.41 18.47 4,938,368 +0.13(+0.70%)
Nov 27, 2023 18.20 19.23 18.16 18.35 5,072,630 +0.32(+1.80%)
Nov 24, 2023 18.67 18.68 17.34 18.02 4,184,656 -0.62(-3.33%)
Nov 22, 2023 18.56 19.21 18.12 18.64 4,382,871 -0.54(-2.82%)
Nov 21, 2023 18.50 19.23 18.17 19.18 7,250,627 +1.06(+5.87%)
Nov 20, 2023 18.68 18.94 17.35 18.12 6,214,637 -0.62(-3.31%)
Nov 17, 2023 20.50 20.74 18.61 18.74 7,854,769 -2.26(-10.74%)
Nov 16, 2023 20.16 21.72 19.90 21.00 6,104,690 +0.83(+4.10%)
Nov 15, 2023 20.44 20.58 18.33 20.17 7,798,405 -0.22(-1.06%)
Nov 14, 2023 21.69 21.75 20.31 20.38 5,451,967 -3.90(-16.06%)
Nov 13, 2023 25.31 26.82 24.28 24.28 4,058,361 -0.37(-1.52%)
Nov 10, 2023 24.62 26.26 24.37 24.66 4,096,043 -0.37(-1.49%)
Nov 09, 2023 21.76 25.20 21.63 25.03 5,687,306 +2.77(+12.43%)
Nov 08, 2023 20.50 22.48 20.35 22.27 5,534,463 +1.78(+8.70%)
Nov 07, 2023 21.83 22.27 20.37 20.48 3,826,148 -1.42(-6.47%)
Nov 06, 2023 20.37 22.15 20.19 21.90 4,078,412 +1.34(+6.51%)
Nov 03, 2023 22.82 22.88 20.03 20.56 6,702,653 -3.43(-14.29%)
Nov 02, 2023 23.96 24.38 23.47 23.99 4,451,413 -0.70(-2.83%)
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.