Skip to main content

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 (%)
Aug 31, 2020 63.74 64.52 59.66 60.73 647,493 -5.16(-7.83%)
Aug 28, 2020 66.97 68.83 65.00 65.89 455,460 -1.71(-2.54%)
Aug 27, 2020 65.89 69.70 65.70 67.61 397,374 +1.14(+1.72%)
Aug 26, 2020 64.18 66.65 63.24 66.47 200,561 +2.67(+4.18%)
Aug 25, 2020 66.47 69.51 63.04 63.80 295,508 -2.48(-3.74%)
Aug 24, 2020 60.75 67.23 60.75 66.27 416,331 +4.19(+6.75%)
Aug 21, 2020 60.18 63.42 59.61 62.08 222,883 +2.48(+4.15%)
Aug 20, 2020 60.94 61.32 59.23 59.61 188,771 +0.00(+0.00%)
Aug 19, 2020 59.04 60.37 57.51 59.61 307,630 +0.19(+0.32%)
Aug 18, 2020 57.51 61.51 57.32 59.42 221,927 +1.52(+2.63%)
Aug 17, 2020 64.18 64.94 57.70 57.90 364,350 -6.86(-10.59%)
Aug 14, 2020 62.85 65.70 62.22 64.75 221,875 +1.71(+2.72%)
Aug 13, 2020 65.51 65.51 61.89 63.04 256,073 -2.48(-3.78%)
Aug 12, 2020 65.51 68.56 64.75 65.51 332,186 -0.59(-0.89%)
Aug 11, 2020 59.42 66.85 59.42 66.10 402,560 +6.68(+11.25%)
Aug 10, 2020 58.28 60.75 58.09 59.42 237,796 +0.38(+0.65%)
Aug 07, 2020 59.61 60.56 56.56 59.04 355,667 -0.38(-0.64%)
Aug 06, 2020 58.28 60.75 56.75 59.42 309,733 +1.14(+1.96%)
Aug 05, 2020 57.90 60.37 56.75 58.28 324,239 -1.90(-3.16%)
Aug 04, 2020 60.18 62.47 59.04 60.18 332,523 +0.76(+1.28%)
Aug 03, 2020 66.66 66.85 59.09 59.42 437,922 -8.57(-12.61%)
Jul 31, 2020 62.85 70.65 62.66 67.99 517,956 +4.38(+6.89%)
Jul 30, 2020 68.37 68.37 62.08 63.61 384,496 -2.67(-4.02%)
Jul 29, 2020 62.28 66.85 61.51 66.27 309,487 +3.05(+4.82%)
Jul 28, 2020 59.04 63.42 58.28 63.23 282,827 +4.57(+7.79%)
Jul 27, 2020 62.47 63.42 58.47 58.66 276,938 -5.14(-8.06%)
Jul 24, 2020 60.94 65.86 60.94 63.80 517,515 +4.00(+6.69%)
Jul 23, 2020 56.56 61.31 54.47 59.80 387,214 +3.81(+6.80%)
Jul 22, 2020 55.80 57.70 55.23 55.99 307,594 +0.57(+1.03%)
Jul 21, 2020 51.42 55.99 51.23 55.42 503,200 +3.24(+6.20%)
Jul 20, 2020 52.94 55.04 51.42 52.18 411,125 -2.48(-4.53%)
Jul 17, 2020 58.09 58.28 53.13 54.66 681,668 -3.43(-5.90%)
Jul 16, 2020 57.90 60.56 57.51 58.09 426,170 +1.33(+2.35%)
Jul 15, 2020 57.70 59.98 55.61 56.75 599,992 -3.81(-6.29%)
Jul 14, 2020 65.32 69.51 60.56 60.56 675,574 -5.14(-7.83%)
Jul 13, 2020 59.61 66.08 55.61 65.70 564,502 +4.76(+7.81%)
Jul 10, 2020 58.85 61.70 57.90 60.94 273,334 +1.52(+2.56%)
Jul 09, 2020 57.70 61.89 56.56 59.42 438,528 +1.52(+2.63%)
Jul 08, 2020 59.99 61.51 57.90 57.90 340,649 -3.24(-5.30%)
Jul 07, 2020 64.56 64.56 57.90 61.13 645,409 -3.62(-5.59%)
Jul 06, 2020 62.08 64.75 61.70 64.75 280,061 +0.76(+1.19%)
Jul 02, 2020 63.23 66.27 62.09 63.99 383,901 -1.33(-2.04%)
Jul 01, 2020 65.70 67.61 63.80 65.32 277,040 -0.76(-1.15%)
Jun 30, 2020 69.70 71.23 65.70 66.08 263,858 -2.86(-4.14%)
Jun 29, 2020 68.37 72.75 66.08 68.94 410,267 -0.19(-0.28%)
Jun 26, 2020 63.80 69.89 62.85 69.13 588,486 +6.09(+9.67%)
Jun 25, 2020 68.56 69.32 62.08 63.04 479,660 -4.95(-7.28%)
Jun 24, 2020 65.32 70.85 62.85 67.99 680,071 +4.00(+6.25%)
Jun 23, 2020 65.32 65.32 60.56 63.99 733,165 -3.43(-5.08%)
Jun 22, 2020 73.13 76.18 67.04 67.42 714,285 -6.67(-9.00%)
Jun 19, 2020 79.03 80.59 73.89 74.08 486,509 -6.48(-8.04%)
Jun 18, 2020 84.94 85.03 79.17 80.56 256,393 -2.86(-3.42%)
Jun 17, 2020 82.65 84.37 80.37 83.41 204,403 -0.19(-0.23%)
Jun 16, 2020 82.27 90.27 81.51 83.61 371,113 -4.00(-4.57%)
Jun 15, 2020 99.22 100.94 86.65 87.60 550,580 -8.38(-8.73%)
Jun 12, 2020 92.94 105.12 90.46 95.98 531,787 -3.43(-3.45%)
Jun 11, 2020 90.65 99.79 89.13 99.41 498,702 +13.71(+16.00%)
Jun 10, 2020 84.94 87.03 82.46 85.70 247,186 -0.38(-0.44%)
Jun 09, 2020 87.03 87.03 82.46 86.08 236,258 +0.57(+0.67%)
Jun 08, 2020 89.13 92.18 84.94 85.51 342,309 -4.95(-5.47%)
Jun 05, 2020 90.08 94.84 86.46 90.46 480,922 -2.29(-2.46%)
Jun 04, 2020 88.75 94.08 85.51 92.75 476,637 +4.95(+5.64%)
Jun 03, 2020 83.99 87.99 82.87 87.79 246,958 +3.43(+4.06%)
Jun 02, 2020 87.99 92.18 83.80 84.37 394,411 -3.05(-3.49%)
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.