Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
6.60
-0.19 (-2.80%)
At close: Nov 20, 2024, 4:00 PM
6.49
-0.11 (-1.67%)
Pre-market: Nov 21, 2024, 7:40 AM EST
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.77 | 6.95 | 6.57 | 6.60 | 6.60 | -2.80% | 23,385,884 |
| Nov 19, 2024 | 7.24 | 7.36 | 6.78 | 6.79 | 6.79 | -3.69% | 18,473,041 |
| Nov 18, 2024 | 6.99 | 7.26 | 6.88 | 7.05 | 7.05 | -0.42% | 20,761,311 |
| Nov 15, 2024 | 6.15 | 7.12 | 6.13 | 7.08 | 7.08 | 16.07% | 36,036,822 |
| Nov 14, 2024 | 5.58 | 6.12 | 5.57 | 6.10 | 6.10 | 9.32% | 27,948,310 |
| Nov 13, 2024 | 5.35 | 5.59 | 5.19 | 5.58 | 5.58 | 1.45% | 23,773,632 |
| Nov 12, 2024 | 5.23 | 5.53 | 5.12 | 5.50 | 5.50 | 8.48% | 31,522,055 |
| Nov 11, 2024 | 4.86 | 5.09 | 4.78 | 5.07 | 5.07 | 1.81% | 26,543,367 |
| Nov 8, 2024 | 5.18 | 5.21 | 4.96 | 4.98 | 4.98 | -3.11% | 25,361,528 |
| Nov 7, 2024 | 5.14 | 5.21 | 5.00 | 5.14 | 5.14 | -1.91% | 20,721,462 |
| Nov 6, 2024 | 5.08 | 5.50 | 5.07 | 5.24 | 5.24 | -5.07% | 28,936,895 |
| Nov 5, 2024 | 5.86 | 5.94 | 5.52 | 5.52 | 5.52 | -4.00% | 20,449,882 |
| Nov 4, 2024 | 5.83 | 5.99 | 5.61 | 5.75 | 5.75 | -0.17% | 24,575,932 |
| Nov 1, 2024 | 6.05 | 6.12 | 5.75 | 5.76 | 5.76 | -6.34% | 19,474,965 |
| Oct 31, 2024 | 6.00 | 6.20 | 5.94 | 6.15 | 6.15 | 4.06% | 15,223,769 |
| Oct 30, 2024 | 5.95 | 5.99 | 5.72 | 5.91 | 5.91 | 0.68% | 14,758,028 |
| Oct 29, 2024 | 5.95 | 6.05 | 5.85 | 5.87 | 5.87 | -0.17% | 11,561,875 |
| Oct 28, 2024 | 5.97 | 6.02 | 5.70 | 5.88 | 5.88 | -4.39% | 15,383,560 |
| Oct 25, 2024 | 6.05 | 6.15 | 5.82 | 6.15 | 6.15 | 0.65% | 17,632,786 |
| Oct 24, 2024 | 6.14 | 6.19 | 5.92 | 6.11 | 6.11 | -1.93% | 15,376,710 |
| Oct 23, 2024 | 5.97 | 6.33 | 5.93 | 6.23 | 6.23 | 5.06% | 17,485,239 |
| Oct 22, 2024 | 6.04 | 6.07 | 5.91 | 5.93 | 5.93 | -0.17% | 14,384,332 |
| Oct 21, 2024 | 5.74 | 6.04 | 5.68 | 5.94 | 5.94 | 4.95% | 16,101,179 |
| Oct 18, 2024 | 5.69 | 5.78 | 5.60 | 5.66 | 5.66 | -1.39% | 14,156,167 |
| Oct 17, 2024 | 5.56 | 5.75 | 5.54 | 5.74 | 5.74 | 2.68% | 14,900,329 |
| Oct 16, 2024 | 5.72 | 5.79 | 5.53 | 5.59 | 5.59 | -2.44% | 15,607,336 |
| Oct 15, 2024 | 5.77 | 5.93 | 5.63 | 5.73 | 5.73 | -1.04% | 14,555,037 |
| Oct 14, 2024 | 5.90 | 5.97 | 5.75 | 5.79 | 5.79 | -0.86% | 12,785,136 |
| Oct 11, 2024 | 6.31 | 6.41 | 5.82 | 5.84 | 5.84 | -7.59% | 16,453,476 |
| Oct 10, 2024 | 6.45 | 6.55 | 6.32 | 6.32 | 6.32 | 0.32% | 14,822,806 |
| Oct 9, 2024 | 6.15 | 6.36 | 6.14 | 6.30 | 6.30 | 2.27% | 17,356,835 |
| Oct 8, 2024 | 6.26 | 6.35 | 6.03 | 6.16 | 6.16 | -2.07% | 18,465,857 |
| Oct 7, 2024 | 6.03 | 6.37 | 6.01 | 6.29 | 6.29 | 3.45% | 15,083,138 |
| Oct 4, 2024 | 6.08 | 6.24 | 5.97 | 6.08 | 6.08 | -2.25% | 14,526,787 |
| Oct 3, 2024 | 6.07 | 6.26 | 5.97 | 6.22 | 6.22 | 4.36% | 14,277,428 |
| Oct 2, 2024 | 6.09 | 6.25 | 5.93 | 5.96 | 5.96 | -0.50% | 13,054,257 |
| Oct 1, 2024 | 5.86 | 6.22 | 5.85 | 5.99 | 5.99 | 2.57% | 15,780,937 |
| Sep 30, 2024 | 5.97 | 6.02 | 5.69 | 5.84 | 5.84 | -1.18% | 14,857,579 |
| Sep 27, 2024 | 5.82 | 5.93 | 5.74 | 5.91 | 5.91 | -0.34% | 12,214,457 |
| Sep 26, 2024 | 5.83 | 6.08 | 5.76 | 5.93 | 5.93 | -1.17% | 14,195,420 |
| Sep 25, 2024 | 5.81 | 6.03 | 5.76 | 6.00 | 6.00 | 3.09% | 14,636,162 |
| Sep 24, 2024 | 5.72 | 6.00 | 5.70 | 5.82 | 5.82 | 0.34% | 17,422,356 |
| Sep 23, 2024 | 5.35 | 5.83 | 5.34 | 5.80 | 5.74 | 6.81% | 14,519,805 |
| Sep 20, 2024 | 5.33 | 5.52 | 5.32 | 5.43 | 5.38 | 2.65% | 15,533,358 |
| Sep 19, 2024 | 5.23 | 5.38 | 5.11 | 5.29 | 5.24 | -4.86% | 23,764,849 |
| Sep 18, 2024 | 5.52 | 5.63 | 5.20 | 5.56 | 5.51 | 0.72% | 25,658,674 |
| Sep 17, 2024 | 5.44 | 5.62 | 5.28 | 5.52 | 5.47 | 0.73% | 18,052,250 |
| Sep 16, 2024 | 5.42 | 5.60 | 5.37 | 5.48 | 5.43 | 0.18% | 18,513,277 |
| Sep 13, 2024 | 5.81 | 5.82 | 5.47 | 5.47 | 5.42 | -6.34% | 16,166,602 |
| Sep 12, 2024 | 5.86 | 6.05 | 5.73 | 5.84 | 5.78 | -0.68% | 14,211,956 |
| Sep 11, 2024 | 6.07 | 6.23 | 5.83 | 5.88 | 5.82 | -2.16% | 12,133,031 |
| Sep 10, 2024 | 6.01 | 6.28 | 5.99 | 6.01 | 5.95 | -0.66% | 14,531,204 |
| Sep 9, 2024 | 6.22 | 6.26 | 5.91 | 6.05 | 5.99 | -4.42% | 14,266,485 |
| Sep 6, 2024 | 5.97 | 6.52 | 5.88 | 6.33 | 6.27 | 5.15% | 17,420,050 |
| Sep 5, 2024 | 5.91 | 6.14 | 5.88 | 6.02 | 5.96 | 1.18% | 14,971,950 |
| Sep 4, 2024 | 5.98 | 6.10 | 5.75 | 5.95 | 5.89 | 0.68% | 17,290,905 |
| Sep 3, 2024 | 5.54 | 5.94 | 5.25 | 5.91 | 5.85 | 7.85% | 23,853,670 |
| Aug 30, 2024 | 5.49 | 5.72 | 5.39 | 5.48 | 5.43 | -1.08% | 15,440,145 |
| Aug 29, 2024 | 5.52 | 5.60 | 5.29 | 5.54 | 5.49 | -1.07% | 18,608,629 |
| Aug 28, 2024 | 5.59 | 5.68 | 5.48 | 5.60 | 5.55 | 1.82% | 14,326,316 |
| Aug 27, 2024 | 5.45 | 5.70 | 5.38 | 5.50 | 5.45 | 1.85% | 14,194,493 |
| Aug 26, 2024 | 5.36 | 5.47 | 5.32 | 5.40 | 5.35 | -0.55% | 13,196,624 |
| Aug 23, 2024 | 5.56 | 5.67 | 5.35 | 5.43 | 5.38 | -3.72% | 17,189,473 |
| Aug 22, 2024 | 5.32 | 5.68 | 5.32 | 5.64 | 5.59 | 4.83% | 15,266,963 |
| Aug 21, 2024 | 5.47 | 5.56 | 5.31 | 5.38 | 5.33 | -3.24% | 17,345,767 |
| Aug 20, 2024 | 5.59 | 5.74 | 5.50 | 5.56 | 5.51 | 0.36% | 12,055,571 |
| Aug 19, 2024 | 6.11 | 6.18 | 5.53 | 5.54 | 5.49 | -9.48% | 15,819,314 |
| Aug 16, 2024 | 6.12 | 6.31 | 6.06 | 6.12 | 6.06 | - | 11,994,229 |
| Aug 15, 2024 | 6.20 | 6.32 | 6.01 | 6.12 | 6.06 | -4.97% | 12,638,813 |
| Aug 14, 2024 | 6.21 | 6.54 | 6.21 | 6.44 | 6.38 | 2.88% | 13,850,363 |
| Aug 13, 2024 | 6.46 | 6.50 | 6.22 | 6.26 | 6.20 | -3.69% | 13,497,394 |
| Aug 12, 2024 | 6.54 | 6.76 | 6.39 | 6.50 | 6.44 | -0.91% | 13,838,632 |
| Aug 9, 2024 | 6.62 | 6.71 | 6.45 | 6.56 | 6.50 | -1.20% | 11,675,777 |
| Aug 8, 2024 | 7.15 | 7.26 | 6.64 | 6.64 | 6.58 | -8.79% | 13,873,939 |
| Aug 7, 2024 | 6.50 | 7.33 | 6.49 | 7.28 | 7.21 | 6.74% | 17,816,550 |
| Aug 6, 2024 | 6.88 | 7.15 | 6.44 | 6.82 | 6.75 | -3.26% | 17,221,416 |
| Aug 5, 2024 | 7.48 | 7.48 | 6.81 | 7.05 | 6.98 | 9.47% | 36,675,665 |
| Aug 2, 2024 | 6.52 | 6.78 | 6.36 | 6.44 | 6.38 | 6.80% | 24,009,033 |
| Aug 1, 2024 | 5.88 | 6.10 | 5.71 | 6.03 | 5.97 | 1.52% | 27,042,981 |
| Jul 31, 2024 | 5.88 | 6.11 | 5.56 | 5.94 | 5.88 | -0.34% | 22,839,552 |
| Jul 30, 2024 | 5.70 | 6.07 | 5.61 | 5.96 | 5.90 | 3.65% | 17,301,162 |
| Jul 29, 2024 | 5.52 | 5.85 | 5.47 | 5.75 | 5.69 | 4.36% | 15,463,909 |
| Jul 26, 2024 | 5.47 | 5.62 | 5.28 | 5.51 | 5.46 | -1.96% | 15,693,904 |
| Jul 25, 2024 | 5.84 | 5.90 | 5.33 | 5.62 | 5.57 | -5.55% | 28,688,861 |
| Jul 24, 2024 | 5.94 | 6.01 | 5.76 | 5.95 | 5.89 | 2.23% | 15,460,960 |
| Jul 23, 2024 | 6.04 | 6.10 | 5.74 | 5.82 | 5.76 | -2.51% | 12,099,871 |
| Jul 22, 2024 | 6.12 | 6.30 | 5.96 | 5.97 | 5.91 | -4.33% | 13,529,826 |
| Jul 19, 2024 | 6.20 | 6.33 | 6.13 | 6.24 | 6.18 | 0.16% | 12,016,031 |
| Jul 18, 2024 | 5.85 | 6.33 | 5.65 | 6.23 | 6.17 | 6.50% | 21,829,288 |
| Jul 17, 2024 | 5.74 | 5.96 | 5.48 | 5.85 | 5.79 | 6.36% | 21,140,978 |
| Jul 16, 2024 | 5.71 | 5.74 | 5.41 | 5.50 | 5.45 | -5.66% | 20,367,042 |
| Jul 15, 2024 | 5.96 | 6.07 | 5.75 | 5.83 | 5.77 | -3.16% | 18,017,306 |
| Jul 12, 2024 | 6.04 | 6.13 | 5.82 | 6.02 | 5.96 | -2.59% | 15,957,957 |
| Jul 11, 2024 | 6.41 | 6.46 | 6.02 | 6.18 | 6.12 | -7.90% | 20,502,837 |
| Jul 10, 2024 | 6.88 | 6.96 | 6.70 | 6.71 | 6.64 | -3.03% | 13,241,036 |
| Jul 9, 2024 | 7.21 | 7.30 | 6.90 | 6.92 | 6.85 | -3.49% | 11,888,520 |
| Jul 8, 2024 | 7.32 | 7.39 | 7.10 | 7.17 | 7.10 | -5.41% | 10,958,692 |
| Jul 5, 2024 | 7.79 | 7.94 | 7.52 | 7.58 | 7.51 | -2.45% | 8,421,971 |
| Jul 3, 2024 | 7.56 | 7.86 | 7.45 | 7.77 | 7.69 | 1.57% | 8,480,778 |
| Jul 2, 2024 | 7.34 | 7.72 | 7.34 | 7.65 | 7.58 | 5.52% | 10,655,265 |