Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
4.890
+0.170 (3.60%)
Sep 12, 2025, 12:46 PM EDT - Market open
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.96 | 5.03 | 4.71 | 4.72 | 4.72 | -5.79% | 15,983,967 |
| Sep 10, 2025 | 4.82 | 5.07 | 4.80 | 5.01 | 5.01 | 3.73% | 14,266,008 |
| Sep 9, 2025 | 4.91 | 5.05 | 4.83 | 4.83 | 4.83 | -2.03% | 13,050,124 |
| Sep 8, 2025 | 4.84 | 5.02 | 4.83 | 4.93 | 4.93 | 3.35% | 16,717,146 |
| Sep 5, 2025 | 5.03 | 5.05 | 4.74 | 4.77 | 4.77 | -6.10% | 28,607,048 |
| Sep 4, 2025 | 5.04 | 5.25 | 5.00 | 5.08 | 5.08 | 0.40% | 18,082,034 |
| Sep 3, 2025 | 5.17 | 5.23 | 4.85 | 5.06 | 5.06 | -2.13% | 16,658,427 |
| Sep 2, 2025 | 5.51 | 5.55 | 5.08 | 5.17 | 5.17 | -10.09% | 28,980,409 |
| Aug 29, 2025 | 5.67 | 5.86 | 5.60 | 5.75 | 5.75 | 1.41% | 9,488,018 |
| Aug 28, 2025 | 5.63 | 5.71 | 5.50 | 5.67 | 5.67 | 0.18% | 9,517,316 |
| Aug 27, 2025 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | -1.22% | 12,010,735 |
| Aug 26, 2025 | 5.91 | 5.96 | 5.72 | 5.73 | 5.73 | -3.70% | 10,021,601 |
| Aug 25, 2025 | 5.57 | 5.99 | 5.51 | 5.95 | 5.95 | 7.01% | 14,844,400 |
| Aug 22, 2025 | 5.66 | 5.75 | 5.36 | 5.56 | 5.56 | -3.14% | 16,982,958 |
| Aug 21, 2025 | 5.96 | 6.08 | 5.72 | 5.74 | 5.74 | -2.55% | 17,305,517 |
| Aug 20, 2025 | 6.00 | 6.09 | 5.85 | 5.89 | 5.89 | -1.17% | 14,974,300 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.78 | 5.96 | 5.96 | 4.56% | 13,811,683 |
| Aug 18, 2025 | 5.62 | 5.71 | 5.48 | 5.70 | 5.70 | 1.79% | 14,365,244 |
| Aug 15, 2025 | 5.74 | 5.84 | 5.59 | 5.60 | 5.60 | -3.78% | 14,713,620 |
| Aug 14, 2025 | 5.99 | 6.03 | 5.75 | 5.82 | 5.82 | -0.17% | 14,081,480 |
| Aug 13, 2025 | 6.26 | 6.31 | 5.76 | 5.83 | 5.83 | -8.76% | 21,749,935 |
| Aug 12, 2025 | 6.74 | 6.75 | 6.36 | 6.39 | 6.39 | -5.89% | 16,298,421 |
| Aug 11, 2025 | 6.83 | 6.89 | 6.62 | 6.79 | 6.79 | 0.89% | 10,877,378 |
| Aug 8, 2025 | 6.74 | 6.83 | 6.61 | 6.73 | 6.73 | -0.44% | 12,766,415 |
| Aug 7, 2025 | 6.65 | 6.94 | 6.63 | 6.76 | 6.76 | 2.89% | 13,219,526 |
| Aug 6, 2025 | 6.52 | 6.82 | 6.52 | 6.57 | 6.57 | 2.66% | 18,078,107 |
| Aug 5, 2025 | 6.48 | 6.67 | 6.28 | 6.40 | 6.40 | -0.31% | 14,861,464 |
| Aug 4, 2025 | 6.59 | 6.84 | 6.38 | 6.42 | 6.42 | -3.17% | 15,631,072 |
| Aug 1, 2025 | 6.83 | 6.97 | 6.58 | 6.63 | 6.63 | -0.45% | 14,750,466 |
| Jul 31, 2025 | 6.55 | 6.74 | 6.26 | 6.66 | 6.66 | 1.99% | 15,989,361 |
| Jul 30, 2025 | 6.35 | 6.66 | 6.17 | 6.53 | 6.53 | -1.36% | 21,977,312 |
| Jul 29, 2025 | 6.43 | 6.71 | 6.40 | 6.62 | 6.62 | 2.48% | 13,447,749 |
| Jul 28, 2025 | 6.18 | 6.56 | 6.12 | 6.46 | 6.46 | 3.69% | 23,613,553 |
| Jul 25, 2025 | 6.22 | 6.41 | 6.17 | 6.23 | 6.23 | -0.16% | 15,201,577 |
| Jul 24, 2025 | 6.08 | 6.29 | 6.04 | 6.24 | 6.24 | 2.46% | 13,657,790 |
| Jul 23, 2025 | 6.24 | 6.40 | 5.98 | 6.09 | 6.09 | -5.29% | 23,838,817 |
| Jul 22, 2025 | 6.65 | 6.70 | 6.39 | 6.43 | 6.43 | -2.87% | 18,843,495 |
| Jul 21, 2025 | 6.43 | 6.66 | 6.24 | 6.62 | 6.62 | 1.53% | 21,263,063 |
| 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 |