Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 7.61 | 7.89 | 7.54 | 7.60 | 7.60 | 13,266,900 |
| May 15, 2024 | 7.57 | 7.67 | 7.26 | 7.57 | 7.57 | 15,370,500 |
| May 14, 2024 | 8.04 | 8.22 | 7.65 | 8.06 | 8.06 | 18,096,700 |
| May 13, 2024 | 8.56 | 8.57 | 8.05 | 8.29 | 8.29 | 19,598,400 |
| May 10, 2024 | 8.24 | 8.96 | 8.16 | 8.82 | 8.82 | 15,937,000 |
| May 09, 2024 | 8.51 | 8.78 | 8.41 | 8.58 | 8.58 | 10,429,600 |
| May 08, 2024 | 8.37 | 8.75 | 8.32 | 8.53 | 8.53 | 13,643,300 |
| May 07, 2024 | 8.03 | 8.41 | 8.02 | 8.16 | 8.16 | 14,081,300 |
| May 06, 2024 | 8.15 | 8.40 | 8.02 | 8.14 | 8.14 | 8,974,500 |
| May 03, 2024 | 8.10 | 8.35 | 7.81 | 8.28 | 8.28 | 13,317,800 |
| May 02, 2024 | 8.72 | 9.21 | 8.57 | 8.76 | 8.76 | 10,090,200 |
| May 01, 2024 | 9.97 | 10.02 | 8.28 | 9.03 | 9.03 | 21,370,400 |
| Apr 30, 2024 | 10.04 | 10.19 | 9.65 | 10.06 | 10.06 | 9,555,700 |
| Apr 29, 2024 | 10.13 | 10.18 | 9.42 | 9.69 | 9.69 | 13,829,000 |
| Apr 26, 2024 | 10.91 | 11.27 | 10.35 | 10.52 | 10.52 | 11,793,800 |
| Apr 25, 2024 | 10.90 | 11.41 | 10.81 | 11.03 | 11.03 | 16,020,000 |
| Apr 24, 2024 | 9.96 | 10.44 | 9.83 | 10.37 | 10.37 | 11,468,100 |
| Apr 23, 2024 | 10.23 | 10.26 | 9.49 | 10.07 | 10.07 | 20,084,800 |
| Apr 22, 2024 | 10.53 | 10.94 | 10.03 | 10.39 | 10.39 | 9,641,000 |
| Apr 19, 2024 | 10.68 | 11.38 | 10.19 | 10.80 | 10.80 | 14,457,700 |
| Apr 18, 2024 | 10.20 | 10.57 | 10.01 | 10.52 | 10.52 | 15,593,400 |
| Apr 17, 2024 | 9.59 | 10.13 | 9.53 | 10.08 | 10.08 | 15,747,700 |
| Apr 16, 2024 | 9.75 | 9.93 | 9.48 | 9.77 | 9.77 | 15,152,700 |
| Apr 15, 2024 | 8.89 | 9.72 | 8.87 | 9.51 | 9.51 | 18,098,400 |
| Apr 12, 2024 | 8.28 | 9.19 | 8.19 | 8.98 | 8.98 | 18,584,500 |
| Apr 11, 2024 | 8.19 | 8.52 | 8.03 | 8.10 | 8.10 | 17,115,300 |
| Apr 10, 2024 | 8.74 | 8.85 | 8.46 | 8.52 | 8.52 | 19,777,100 |
| Apr 09, 2024 | 8.30 | 8.40 | 8.01 | 8.05 | 8.05 | 11,897,100 |
| Apr 08, 2024 | 8.35 | 8.63 | 8.33 | 8.38 | 8.38 | 10,833,900 |
| Apr 05, 2024 | 8.80 | 9.10 | 8.17 | 8.44 | 8.44 | 17,943,900 |
| Apr 04, 2024 | 7.98 | 8.69 | 7.82 | 8.62 | 8.62 | 16,821,100 |
| Apr 03, 2024 | 8.48 | 8.60 | 8.11 | 8.20 | 8.20 | 14,390,200 |
| Apr 02, 2024 | 7.98 | 8.38 | 7.95 | 8.29 | 8.29 | 22,158,000 |
| Apr 01, 2024 | 7.34 | 7.87 | 7.34 | 7.53 | 7.53 | 19,296,500 |
| Mar 28, 2024 | 7.24 | 7.49 | 7.07 | 7.29 | 7.29 | 14,650,300 |
| Mar 27, 2024 | 7.62 | 7.90 | 7.28 | 7.28 | 7.28 | 12,410,000 |
| Mar 26, 2024 | 7.55 | 7.82 | 7.38 | 7.81 | 7.81 | 11,165,600 |
| Mar 25, 2024 | 7.67 | 7.87 | 7.39 | 7.81 | 7.81 | 11,252,500 |
| Mar 22, 2024 | 7.26 | 7.62 | 7.19 | 7.61 | 7.61 | 10,069,200 |
| Mar 21, 2024 | 6.96 | 7.24 | 6.70 | 7.22 | 7.22 | 13,267,200 |
| Mar 20, 2024 | 7.64 | 7.86 | 7.12 | 7.19 | 7.19 | 13,208,800 |
| Mar 19, 2024 | 7.88 | 7.97 | 7.34 | 7.54 | 7.54 | 11,335,400 |
| Mar 19, 2024 | 0.066 Dividend | |||||
| Mar 18, 2024 | 7.37 | 7.86 | 7.29 | 7.85 | 7.78 | 11,542,900 |
| Mar 15, 2024 | 7.55 | 7.65 | 7.16 | 7.43 | 7.37 | 12,524,400 |
| Mar 14, 2024 | 7.02 | 7.81 | 6.94 | 7.51 | 7.45 | 19,633,800 |
| Mar 13, 2024 | 7.09 | 7.18 | 6.82 | 6.93 | 6.87 | 10,844,100 |
| Mar 12, 2024 | 7.00 | 7.28 | 6.96 | 7.12 | 7.06 | 14,369,000 |
| Mar 11, 2024 | 6.58 | 7.04 | 6.41 | 6.98 | 6.92 | 15,722,500 |
| Mar 08, 2024 | 6.32 | 6.76 | 6.04 | 6.55 | 6.49 | 19,328,700 |
| Mar 07, 2024 | 6.30 | 6.58 | 6.24 | 6.58 | 6.52 | 14,166,600 |
| Mar 06, 2024 | 6.21 | 6.47 | 6.16 | 6.32 | 6.27 | 14,753,700 |
| Mar 05, 2024 | 6.32 | 6.58 | 6.07 | 6.44 | 6.39 | 21,034,600 |
| Mar 04, 2024 | 5.74 | 6.33 | 5.72 | 6.19 | 6.14 | 21,499,900 |
| Mar 01, 2024 | 6.55 | 6.55 | 5.80 | 6.05 | 6.00 | 21,973,100 |
| Feb 29, 2024 | 5.90 | 6.71 | 5.84 | 6.69 | 6.63 | 29,289,200 |
| Feb 28, 2024 | 6.02 | 6.19 | 5.80 | 6.13 | 6.08 | 25,090,600 |
| Feb 27, 2024 | 6.58 | 6.78 | 5.83 | 5.90 | 5.85 | 46,472,800 |
| Feb 26, 2024 | 7.76 | 7.81 | 7.06 | 7.12 | 7.06 | 21,105,700 |
| Feb 23, 2024 | 7.81 | 7.92 | 7.55 | 7.75 | 7.68 | 12,609,500 |
| Feb 22, 2024 | 8.25 | 8.40 | 7.65 | 7.88 | 7.81 | 17,083,900 |
| Feb 21, 2024 | 8.45 | 8.63 | 8.21 | 8.34 | 8.27 | 10,882,400 |
| Feb 20, 2024 | 8.29 | 8.53 | 7.96 | 8.34 | 8.27 | 14,002,100 |
| Feb 16, 2024 | 8.27 | 8.41 | 7.87 | 8.12 | 8.05 | 18,113,900 |
| Feb 15, 2024 | 8.45 | 8.55 | 7.98 | 8.09 | 8.02 | 18,892,700 |
| Feb 14, 2024 | 9.07 | 9.25 | 8.59 | 8.68 | 8.61 | 15,199,100 |
| Feb 13, 2024 | 9.10 | 9.69 | 9.02 | 9.47 | 9.39 | 18,075,700 |
| Feb 12, 2024 | 8.86 | 9.00 | 8.27 | 8.28 | 8.21 | 15,444,700 |
| Feb 09, 2024 | 9.31 | 9.42 | 8.81 | 8.89 | 8.82 | 12,505,300 |
| Feb 08, 2024 | 9.76 | 9.87 | 9.30 | 9.47 | 9.39 | 10,806,000 |
| Feb 07, 2024 | 9.35 | 9.84 | 9.35 | 9.82 | 9.74 | 8,800,900 |
| Feb 06, 2024 | 9.88 | 10.13 | 9.31 | 9.32 | 9.24 | 11,422,500 |
| Feb 05, 2024 | 10.17 | 10.44 | 9.64 | 9.76 | 9.68 | 11,884,800 |
| Feb 02, 2024 | 9.91 | 10.29 | 9.76 | 9.90 | 9.82 | 12,989,900 |
| Feb 01, 2024 | 9.85 | 10.16 | 9.34 | 9.58 | 9.50 | 14,153,700 |
| Jan 31, 2024 | 9.70 | 10.06 | 9.19 | 10.03 | 9.95 | 15,835,800 |
| Jan 30, 2024 | 9.18 | 9.81 | 9.16 | 9.61 | 9.53 | 14,848,400 |
| Jan 29, 2024 | 9.87 | 10.22 | 8.99 | 9.01 | 8.93 | 17,501,900 |
| Jan 26, 2024 | 9.63 | 9.98 | 9.40 | 9.90 | 9.82 | 12,552,400 |
| Jan 25, 2024 | 9.73 | 9.94 | 9.44 | 9.77 | 9.69 | 14,240,500 |
| Jan 24, 2024 | 9.23 | 10.06 | 9.20 | 10.03 | 9.95 | 9,626,200 |
| Jan 23, 2024 | 9.34 | 10.03 | 9.20 | 9.53 | 9.45 | 9,399,400 |
| Jan 22, 2024 | 10.10 | 10.22 | 9.55 | 9.62 | 9.54 | 9,141,300 |
| Jan 19, 2024 | 10.20 | 10.67 | 10.13 | 10.30 | 10.21 | 11,674,200 |
| Jan 18, 2024 | 9.71 | 10.59 | 9.70 | 10.29 | 10.20 | 12,330,700 |
| Jan 17, 2024 | 9.96 | 10.24 | 9.80 | 9.85 | 9.77 | 11,327,200 |
| Jan 16, 2024 | 9.45 | 9.85 | 9.45 | 9.62 | 9.54 | 12,971,700 |
| Jan 12, 2024 | 8.94 | 9.25 | 8.51 | 9.19 | 9.11 | 17,250,900 |
| Jan 11, 2024 | 8.84 | 9.49 | 8.82 | 9.16 | 9.08 | 21,013,900 |
| Jan 10, 2024 | 8.29 | 8.84 | 8.12 | 8.56 | 8.49 | 15,627,900 |
| Jan 09, 2024 | 8.60 | 8.72 | 8.10 | 8.28 | 8.21 | 15,501,100 |
| Jan 08, 2024 | 9.98 | 10.24 | 8.34 | 8.34 | 8.27 | 25,753,000 |
| Jan 05, 2024 | 9.93 | 10.42 | 9.60 | 9.67 | 9.59 | 15,534,400 |
| Jan 04, 2024 | 9.95 | 10.06 | 9.39 | 9.61 | 9.53 | 11,780,200 |
| Jan 03, 2024 | 9.61 | 10.20 | 9.53 | 10.01 | 9.93 | 15,803,600 |
| Jan 02, 2024 | 9.95 | 10.14 | 8.90 | 9.39 | 9.31 | 17,412,100 |
| Dec 29, 2023 | 9.22 | 9.69 | 9.22 | 9.69 | 9.61 | 12,542,200 |
| Dec 28, 2023 | 9.21 | 9.45 | 8.85 | 9.20 | 9.12 | 15,348,100 |
| Dec 27, 2023 | 9.41 | 9.60 | 9.14 | 9.20 | 9.12 | 12,951,900 |
| Dec 26, 2023 | 9.94 | 10.09 | 9.49 | 9.63 | 9.55 | 10,559,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.