Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
8.70
+0.20 (2.35%)
At close: Apr 25, 2025, 4:00 PM
8.69
-0.01 (-0.11%)
After-hours: Apr 25, 2025, 4:43 PM EDT
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.74 | 9.01 | 8.55 | 8.70 | 8.70 | 2.35% | 13,336,481 |
| Apr 24, 2025 | 9.01 | 9.26 | 8.47 | 8.50 | 8.50 | -6.49% | 12,397,476 |
| Apr 23, 2025 | 8.89 | 9.13 | 8.34 | 9.09 | 9.09 | -5.51% | 12,229,420 |
| Apr 22, 2025 | 10.10 | 10.15 | 9.56 | 9.62 | 9.62 | -8.47% | 7,846,852 |
| Apr 21, 2025 | 10.68 | 10.88 | 9.79 | 10.51 | 10.51 | 1.84% | 8,756,474 |
| Apr 17, 2025 | 10.70 | 10.92 | 10.25 | 10.32 | 10.32 | -3.64% | 6,042,370 |
| Apr 16, 2025 | 10.33 | 11.15 | 10.24 | 10.71 | 10.71 | 6.14% | 8,104,761 |
| Apr 15, 2025 | 10.21 | 10.49 | 9.71 | 10.09 | 10.09 | - | 7,937,795 |
| Apr 14, 2025 | 10.31 | 11.07 | 9.94 | 10.09 | 10.09 | -9.26% | 7,667,802 |
| Apr 11, 2025 | 12.51 | 12.82 | 11.07 | 11.12 | 11.12 | -11.18% | 7,219,169 |
| Apr 10, 2025 | 12.04 | 13.83 | 11.79 | 12.52 | 12.52 | 12.59% | 10,762,748 |
| Apr 9, 2025 | 15.05 | 16.05 | 10.42 | 11.12 | 11.12 | -20.91% | 14,393,295 |
| Apr 8, 2025 | 11.34 | 14.61 | 11.24 | 14.06 | 14.06 | 12.48% | 6,922,325 |
| Apr 7, 2025 | 13.61 | 14.36 | 11.08 | 12.50 | 12.50 | 2.46% | 14,802,023 |
| Apr 4, 2025 | 11.08 | 12.33 | 10.78 | 12.20 | 12.20 | 17.87% | 13,615,951 |
| Apr 3, 2025 | 10.37 | 10.57 | 9.96 | 10.35 | 10.35 | 9.06% | 7,041,487 |
| Apr 2, 2025 | 10.66 | 10.79 | 9.38 | 9.49 | 9.49 | -9.45% | 13,565,619 |
| Apr 1, 2025 | 9.49 | 10.56 | 9.48 | 10.48 | 10.48 | 11.13% | 13,372,136 |
| Mar 31, 2025 | 9.30 | 9.97 | 9.27 | 9.43 | 9.43 | 11.73% | 19,680,291 |
| 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 |