Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
31.73
+1.49 (4.93%)
At close: Nov 4, 2025, 4:00 PM EST
31.67
-0.06 (-0.19%)
After-hours: Nov 4, 2025, 6:45 PM EST
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.47 | 31.58 | 29.99 | 31.35 | - | 3.67% | 1,857,271 |
| Nov 3, 2025 | 29.20 | 31.69 | 28.67 | 30.24 | 30.24 | 7.69% | 2,908,403 |
| Oct 31, 2025 | 28.75 | 29.50 | 27.86 | 28.08 | 28.08 | -1.96% | 1,919,334 |
| Oct 30, 2025 | 29.66 | 30.00 | 27.65 | 28.64 | 28.64 | -2.35% | 2,764,121 |
| Oct 29, 2025 | 28.70 | 29.96 | 28.17 | 29.33 | 29.33 | 2.52% | 2,309,589 |
| Oct 28, 2025 | 29.04 | 29.52 | 28.28 | 28.61 | 28.61 | -0.97% | 1,726,031 |
| Oct 27, 2025 | 30.31 | 30.40 | 28.71 | 28.89 | 28.89 | -8.95% | 2,077,432 |
| Oct 24, 2025 | 31.37 | 32.02 | 31.24 | 31.73 | 31.73 | -2.28% | 820,953 |
| Oct 23, 2025 | 32.55 | 33.40 | 32.13 | 32.47 | 32.47 | -0.55% | 1,188,818 |
| Oct 22, 2025 | 31.09 | 33.28 | 30.79 | 32.65 | 32.65 | 6.21% | 2,065,186 |
| Oct 21, 2025 | 30.29 | 31.13 | 29.93 | 30.74 | 30.74 | 1.55% | 1,410,443 |
| Oct 20, 2025 | 31.35 | 31.86 | 29.90 | 30.27 | 30.27 | -6.40% | 1,702,394 |
| Oct 17, 2025 | 32.65 | 33.50 | 31.42 | 32.34 | 32.34 | 0.50% | 1,722,030 |
| Oct 16, 2025 | 30.66 | 33.00 | 29.54 | 32.18 | 32.18 | 1.23% | 4,274,130 |
| Oct 15, 2025 | 34.49 | 34.68 | 31.56 | 31.79 | 31.79 | -9.22% | 3,076,931 |
| Oct 14, 2025 | 35.94 | 36.72 | 34.16 | 35.02 | 35.02 | 0.52% | 1,582,328 |
| Oct 13, 2025 | 34.89 | 35.68 | 34.26 | 34.84 | 34.84 | -0.83% | 1,469,541 |
| Oct 10, 2025 | 33.27 | 35.96 | 33.17 | 35.13 | 35.13 | 4.46% | 2,655,999 |
| Oct 9, 2025 | 34.22 | 34.31 | 32.94 | 33.63 | 33.63 | -3.08% | 1,494,301 |
| Oct 8, 2025 | 35.95 | 36.50 | 33.56 | 34.70 | 34.70 | -5.06% | 1,765,000 |
| Oct 7, 2025 | 36.27 | 37.74 | 36.18 | 36.55 | 36.55 | 0.03% | 1,313,890 |
| Oct 6, 2025 | 36.02 | 36.77 | 35.66 | 36.54 | 36.54 | -0.33% | 1,249,933 |
| Oct 3, 2025 | 37.09 | 37.54 | 36.04 | 36.66 | 36.66 | -2.76% | 1,472,884 |
| Oct 2, 2025 | 38.60 | 39.49 | 37.68 | 37.70 | 37.70 | -3.58% | 1,414,333 |
| Oct 1, 2025 | 40.38 | 40.48 | 38.12 | 39.10 | 39.10 | -3.31% | 2,409,219 |
| Sep 30, 2025 | 41.50 | 42.09 | 40.07 | 40.44 | 40.44 | -2.51% | 1,645,685 |
| Sep 29, 2025 | 42.79 | 43.33 | 41.34 | 41.48 | 41.48 | -4.42% | 1,516,067 |
| Sep 26, 2025 | 45.60 | 46.40 | 43.30 | 43.40 | 43.40 | -6.06% | 1,864,773 |
| Sep 25, 2025 | 44.90 | 46.50 | 44.70 | 46.20 | 46.20 | 4.52% | 1,493,399 |
| Sep 24, 2025 | 44.20 | 44.80 | 43.20 | 44.20 | 44.20 | -1.78% | 1,683,747 |
| Sep 23, 2025 | 44.50 | 45.25 | 43.70 | 45.00 | 45.00 | 1.12% | 1,530,101 |
| Sep 22, 2025 | 46.40 | 47.50 | 44.10 | 44.50 | 44.24 | -5.52% | 2,100,406 |
| Sep 19, 2025 | 45.20 | 47.50 | 45.20 | 47.10 | 46.83 | 3.29% | 1,520,207 |
| Sep 18, 2025 | 48.40 | 48.75 | 45.50 | 45.60 | 45.34 | -9.16% | 1,581,092 |
| Sep 17, 2025 | 49.30 | 50.69 | 46.90 | 50.20 | 49.91 | - | 2,083,571 |
| Sep 16, 2025 | 50.40 | 51.00 | 49.50 | 50.20 | 49.91 | -1.18% | 1,200,789 |
| Sep 15, 2025 | 49.40 | 51.90 | 49.15 | 50.80 | 50.51 | 2.63% | 1,250,854 |
| Sep 12, 2025 | 47.30 | 49.60 | 47.30 | 49.50 | 49.22 | 4.87% | 1,560,450 |
| Sep 11, 2025 | 49.60 | 50.28 | 47.10 | 47.20 | 46.93 | -5.79% | 1,598,396 |
| Sep 10, 2025 | 48.20 | 50.70 | 48.00 | 50.10 | 49.81 | 3.73% | 1,426,600 |
| Sep 9, 2025 | 49.10 | 50.45 | 48.30 | 48.30 | 48.02 | -2.03% | 1,305,012 |
| Sep 8, 2025 | 48.40 | 50.20 | 48.30 | 49.30 | 49.02 | 3.35% | 1,671,714 |
| Sep 5, 2025 | 50.30 | 50.50 | 47.40 | 47.70 | 47.43 | -6.10% | 2,860,704 |
| Sep 4, 2025 | 50.40 | 52.50 | 50.00 | 50.80 | 50.51 | 0.40% | 1,808,203 |
| Sep 3, 2025 | 51.70 | 52.30 | 48.50 | 50.60 | 50.31 | -2.13% | 1,665,842 |
| Sep 2, 2025 | 55.10 | 55.50 | 50.80 | 51.70 | 51.40 | -10.09% | 2,898,040 |
| Aug 29, 2025 | 56.70 | 58.60 | 56.00 | 57.50 | 57.17 | 1.41% | 948,801 |
| Aug 28, 2025 | 56.30 | 57.10 | 55.00 | 56.70 | 56.37 | 0.18% | 951,731 |
| Aug 27, 2025 | 57.90 | 57.90 | 56.20 | 56.60 | 56.28 | -1.22% | 1,201,073 |
| Aug 26, 2025 | 59.10 | 59.60 | 57.20 | 57.30 | 56.97 | -3.70% | 1,002,160 |