Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
6.52
+0.38 (6.19%)
Jul 18, 2025, 4:00 PM - Market closed
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.04 | 6.56 | 5.94 | 6.52 | 6.52 | 6.19% | 25,550,862 |
| Jul 17, 2025 | 6.17 | 6.22 | 5.99 | 6.14 | 6.14 | -0.81% | 18,090,235 |
| Jul 16, 2025 | 6.49 | 6.51 | 6.17 | 6.19 | 6.19 | -6.35% | 24,849,534 |
| Jul 15, 2025 | 6.05 | 6.67 | 6.04 | 6.61 | 6.61 | 7.83% | 21,013,366 |
| Jul 14, 2025 | 6.44 | 6.47 | 6.07 | 6.13 | 6.13 | -4.07% | 18,299,047 |
| Jul 11, 2025 | 6.26 | 6.47 | 6.22 | 6.39 | 6.39 | 4.75% | 13,982,570 |
| Jul 10, 2025 | 6.17 | 6.39 | 6.06 | 6.10 | 6.10 | -2.09% | 15,439,504 |
| Jul 9, 2025 | 6.84 | 6.84 | 6.22 | 6.23 | 6.23 | -11.00% | 21,229,514 |
| Jul 8, 2025 | 7.22 | 7.31 | 6.83 | 7.00 | 7.00 | -3.98% | 19,888,516 |
| Jul 7, 2025 | 6.96 | 7.42 | 6.91 | 7.29 | 7.29 | 5.96% | 16,195,661 |
| Jul 3, 2025 | 6.94 | 7.08 | 6.83 | 6.88 | 6.88 | -1.43% | 11,580,329 |
| Jul 2, 2025 | 7.48 | 7.53 | 6.85 | 6.98 | 6.98 | -6.06% | 21,096,023 |
| Jul 1, 2025 | 7.48 | 7.70 | 6.95 | 7.43 | 7.43 | -0.67% | 15,529,794 |
| Jun 30, 2025 | 7.35 | 7.53 | 7.25 | 7.48 | 7.48 | 0.54% | 12,681,269 |
| Jun 27, 2025 | 7.27 | 7.57 | 7.15 | 7.44 | 7.44 | 2.48% | 11,992,877 |
| Jun 26, 2025 | 7.26 | 7.49 | 7.20 | 7.26 | 7.26 | -1.63% | 10,737,074 |
| Jun 25, 2025 | 7.22 | 7.57 | 7.20 | 7.38 | 7.38 | 2.22% | 14,134,722 |
| Jun 24, 2025 | 7.47 | 7.63 | 7.12 | 7.22 | 7.22 | -5.99% | 14,763,558 |
| Jun 23, 2025 | 7.65 | 8.07 | 7.52 | 7.68 | 7.64 | 0.13% | 11,008,171 |
| Jun 20, 2025 | 7.43 | 7.85 | 7.41 | 7.67 | 7.63 | 1.32% | 10,741,239 |
| Jun 18, 2025 | 7.68 | 7.90 | 7.36 | 7.57 | 7.53 | -2.07% | 11,710,637 |
| Jun 17, 2025 | 7.49 | 7.75 | 7.33 | 7.73 | 7.69 | 4.60% | 12,695,992 |
| Jun 16, 2025 | 7.24 | 7.64 | 7.24 | 7.39 | 7.35 | 0.82% | 13,523,334 |
| Jun 13, 2025 | 7.45 | 7.53 | 7.16 | 7.33 | 7.29 | 3.24% | 18,135,426 |
| Jun 12, 2025 | 7.21 | 7.33 | 7.01 | 7.10 | 7.06 | -0.14% | 13,554,927 |
| Jun 11, 2025 | 6.80 | 7.12 | 6.73 | 7.11 | 7.07 | 3.34% | 13,977,131 |
| Jun 10, 2025 | 7.04 | 7.11 | 6.72 | 6.88 | 6.85 | -3.91% | 14,113,242 |
| Jun 9, 2025 | 6.94 | 7.35 | 6.87 | 7.16 | 7.12 | 0.42% | 13,807,435 |
| Jun 6, 2025 | 7.41 | 7.42 | 7.10 | 7.13 | 7.09 | -5.94% | 15,211,287 |
| Jun 5, 2025 | 7.59 | 7.90 | 7.39 | 7.58 | 7.54 | -0.66% | 12,914,968 |
| Jun 4, 2025 | 7.61 | 7.68 | 7.36 | 7.63 | 7.59 | -0.39% | 11,298,966 |
| Jun 3, 2025 | 7.93 | 8.19 | 7.51 | 7.66 | 7.62 | -3.89% | 12,769,968 |
| Jun 2, 2025 | 8.27 | 8.54 | 7.82 | 7.97 | 7.93 | -7.86% | 11,012,437 |
| May 30, 2025 | 8.47 | 8.99 | 8.47 | 8.65 | 8.61 | 5.10% | 11,692,520 |
| May 29, 2025 | 8.60 | 8.98 | 8.20 | 8.23 | 8.19 | -6.37% | 11,160,436 |
| May 28, 2025 | 8.57 | 8.82 | 8.41 | 8.79 | 8.75 | 2.09% | 7,792,499 |
| May 27, 2025 | 8.40 | 8.71 | 8.31 | 8.61 | 8.57 | -1.03% | 10,605,775 |
| May 23, 2025 | 9.00 | 9.06 | 8.63 | 8.70 | 8.66 | 0.93% | 7,910,587 |
| May 22, 2025 | 8.67 | 8.88 | 8.45 | 8.62 | 8.58 | 0.35% | 6,876,966 |
| May 21, 2025 | 8.20 | 8.74 | 8.00 | 8.59 | 8.55 | 7.78% | 11,784,302 |
| May 20, 2025 | 8.51 | 8.64 | 7.88 | 7.97 | 7.93 | -6.35% | 8,520,638 |
| May 19, 2025 | 8.99 | 9.04 | 8.47 | 8.51 | 8.47 | -2.85% | 6,527,844 |
| May 16, 2025 | 9.18 | 9.34 | 8.69 | 8.76 | 8.72 | -5.19% | 6,036,951 |
| May 15, 2025 | 9.69 | 9.95 | 9.22 | 9.24 | 9.19 | -4.64% | 6,901,141 |
| May 14, 2025 | 9.24 | 9.86 | 8.94 | 9.69 | 9.64 | 4.87% | 7,311,648 |
| May 13, 2025 | 8.69 | 9.38 | 8.67 | 9.24 | 9.19 | 7.07% | 7,837,985 |
| May 12, 2025 | 9.20 | 9.27 | 8.42 | 8.63 | 8.59 | -12.21% | 12,563,473 |
| May 9, 2025 | 9.20 | 9.86 | 8.71 | 9.83 | 9.78 | 6.39% | 12,043,761 |
| May 8, 2025 | 9.58 | 10.10 | 8.78 | 9.24 | 9.19 | -2.43% | 15,131,409 |
| May 7, 2025 | 9.41 | 9.78 | 9.28 | 9.47 | 9.42 | -0.94% | 9,545,106 |