Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
9.56
+1.12 (13.27%)
Mar 31, 2025, 9:34 AM EDT - Market open
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.14 | 8.56 | 8.12 | 8.44 | 8.44 | 4.20% | 11,247,788 |
| Mar 27, 2025 | 8.17 | 8.23 | 7.92 | 8.10 | 8.10 | -1.70% | 11,500,140 |
| Mar 26, 2025 | 7.72 | 8.32 | 7.71 | 8.24 | 8.24 | 7.15% | 11,665,749 |
| Mar 25, 2025 | 7.28 | 7.88 | 7.26 | 7.69 | 7.69 | 5.05% | 10,990,383 |
| Mar 24, 2025 | 7.57 | 7.63 | 7.29 | 7.32 | 7.27 | -5.79% | 10,854,621 |
| Mar 21, 2025 | 8.04 | 8.14 | 7.67 | 7.77 | 7.72 | -1.65% | 8,979,652 |
| Mar 20, 2025 | 7.85 | 7.92 | 7.50 | 7.90 | 7.84 | 3.13% | 8,210,120 |
| Mar 19, 2025 | 8.05 | 8.11 | 7.60 | 7.66 | 7.61 | -4.49% | 8,980,424 |
| Mar 18, 2025 | 7.77 | 8.14 | 7.72 | 8.02 | 7.96 | 7.08% | 11,434,695 |
| Mar 17, 2025 | 7.88 | 8.00 | 7.34 | 7.49 | 7.44 | -3.97% | 9,311,559 |
| Mar 14, 2025 | 7.90 | 7.97 | 7.65 | 7.80 | 7.75 | -3.70% | 8,342,341 |
| Mar 13, 2025 | 7.84 | 8.26 | 7.52 | 8.10 | 8.04 | 4.11% | 8,985,706 |
| Mar 12, 2025 | 7.87 | 8.02 | 7.64 | 7.78 | 7.73 | -3.59% | 7,465,941 |
| Mar 11, 2025 | 8.11 | 8.63 | 7.86 | 8.07 | 8.01 | 0.37% | 9,633,622 |
| Mar 10, 2025 | 8.06 | 8.24 | 7.71 | 8.04 | 7.98 | 3.47% | 8,782,684 |
| Mar 7, 2025 | 7.88 | 8.10 | 7.45 | 7.77 | 7.72 | -0.51% | 10,172,397 |
| Mar 6, 2025 | 7.90 | 8.01 | 7.50 | 7.81 | 7.76 | 2.36% | 7,615,879 |
| Mar 5, 2025 | 8.07 | 8.17 | 7.60 | 7.63 | 7.58 | -5.69% | 7,050,401 |
| Mar 4, 2025 | 8.45 | 8.68 | 7.84 | 8.09 | 8.03 | -1.46% | 12,663,070 |
| Mar 3, 2025 | 7.40 | 8.35 | 7.29 | 8.21 | 8.15 | 10.35% | 16,979,550 |
| Feb 28, 2025 | 8.03 | 8.12 | 7.43 | 7.44 | 7.39 | -5.34% | 15,486,662 |
| Feb 27, 2025 | 7.53 | 7.88 | 7.19 | 7.86 | 7.81 | 4.11% | 14,913,555 |
| Feb 26, 2025 | 7.36 | 7.67 | 7.17 | 7.55 | 7.50 | 1.21% | 16,392,534 |
| Feb 25, 2025 | 7.12 | 7.69 | 7.11 | 7.46 | 7.41 | 5.07% | 18,949,473 |
| Feb 24, 2025 | 6.82 | 7.20 | 6.75 | 7.10 | 7.05 | 4.57% | 17,538,216 |
| Feb 21, 2025 | 6.36 | 6.80 | 6.32 | 6.79 | 6.74 | 3.98% | 22,631,013 |
| Feb 20, 2025 | 6.54 | 6.80 | 6.51 | 6.53 | 6.48 | -0.61% | 20,209,067 |
| Feb 19, 2025 | 6.89 | 6.91 | 6.54 | 6.57 | 6.52 | -3.81% | 18,909,001 |
| Feb 18, 2025 | 6.75 | 6.92 | 6.45 | 6.83 | 6.78 | 0.15% | 18,065,777 |
| Feb 14, 2025 | 6.85 | 6.99 | 6.54 | 6.82 | 6.77 | -1.87% | 21,843,832 |
| Feb 13, 2025 | 7.04 | 7.33 | 6.92 | 6.95 | 6.90 | -2.52% | 15,288,228 |
| Feb 12, 2025 | 7.62 | 7.65 | 7.13 | 7.13 | 7.08 | -3.13% | 21,686,191 |
| Feb 11, 2025 | 7.25 | 7.48 | 7.22 | 7.36 | 7.31 | 3.95% | 16,461,940 |
| Feb 10, 2025 | 6.75 | 7.11 | 6.73 | 7.08 | 7.03 | 3.51% | 19,025,249 |
| Feb 7, 2025 | 6.44 | 6.91 | 6.36 | 6.84 | 6.79 | 6.87% | 22,259,581 |
| Feb 6, 2025 | 6.14 | 6.42 | 6.14 | 6.40 | 6.36 | 4.07% | 15,993,366 |
| Feb 5, 2025 | 6.52 | 6.53 | 6.10 | 6.15 | 6.11 | -6.68% | 25,210,597 |
| Feb 4, 2025 | 6.91 | 6.93 | 6.46 | 6.59 | 6.54 | -3.80% | 19,159,883 |
| Feb 3, 2025 | 7.01 | 7.05 | 6.62 | 6.85 | 6.80 | 3.95% | 18,312,949 |
| Jan 31, 2025 | 6.33 | 6.65 | 6.14 | 6.59 | 6.54 | 3.13% | 31,313,373 |
| Jan 30, 2025 | 6.46 | 6.61 | 6.23 | 6.39 | 6.35 | -3.03% | 22,123,753 |
| Jan 29, 2025 | 6.57 | 6.74 | 6.34 | 6.59 | 6.54 | 1.54% | 22,215,516 |
| Jan 28, 2025 | 6.52 | 6.71 | 6.38 | 6.49 | 6.44 | -1.67% | 18,309,614 |
| Jan 27, 2025 | 6.70 | 6.74 | 6.20 | 6.60 | 6.55 | -0.45% | 24,266,752 |
| Jan 24, 2025 | 6.56 | 6.76 | 6.38 | 6.63 | 6.58 | 2.00% | 22,995,944 |
| Jan 23, 2025 | 6.98 | 7.20 | 6.45 | 6.50 | 6.45 | -5.66% | 24,793,201 |
| Jan 22, 2025 | 7.03 | 7.12 | 6.80 | 6.89 | 6.84 | -2.55% | 27,931,641 |
| Jan 21, 2025 | 7.54 | 7.54 | 7.03 | 7.07 | 7.02 | -8.66% | 19,313,236 |
| Jan 17, 2025 | 7.53 | 7.76 | 7.49 | 7.74 | 7.69 | - | 16,794,394 |
| Jan 16, 2025 | 7.56 | 7.88 | 7.51 | 7.74 | 7.69 | 2.52% | 16,823,306 |