Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
8.65
+0.42 (5.10%)
May 30, 2025, 4:00 PM - Market closed
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.47 | 8.99 | 8.47 | 8.65 | 8.65 | 5.10% | 11,692,520 |
| May 29, 2025 | 8.60 | 8.98 | 8.20 | 8.23 | 8.23 | -6.37% | 11,160,436 |
| May 28, 2025 | 8.57 | 8.82 | 8.41 | 8.79 | 8.79 | 2.09% | 7,792,499 |
| May 27, 2025 | 8.40 | 8.71 | 8.31 | 8.61 | 8.61 | -1.03% | 10,605,775 |
| May 23, 2025 | 9.00 | 9.06 | 8.63 | 8.70 | 8.70 | 0.93% | 7,910,587 |
| May 22, 2025 | 8.67 | 8.88 | 8.45 | 8.62 | 8.62 | 0.35% | 6,876,966 |
| May 21, 2025 | 8.20 | 8.74 | 8.00 | 8.59 | 8.59 | 7.78% | 11,784,302 |
| May 20, 2025 | 8.51 | 8.64 | 7.88 | 7.97 | 7.97 | -6.35% | 8,520,638 |
| May 19, 2025 | 8.99 | 9.04 | 8.47 | 8.51 | 8.51 | -2.85% | 6,527,844 |
| May 16, 2025 | 9.18 | 9.34 | 8.69 | 8.76 | 8.76 | -5.19% | 6,036,951 |
| May 15, 2025 | 9.69 | 9.95 | 9.22 | 9.24 | 9.24 | -4.64% | 6,901,141 |
| May 14, 2025 | 9.24 | 9.86 | 8.94 | 9.69 | 9.69 | 4.87% | 7,311,648 |
| May 13, 2025 | 8.69 | 9.38 | 8.67 | 9.24 | 9.24 | 7.07% | 7,837,985 |
| May 12, 2025 | 9.20 | 9.27 | 8.42 | 8.63 | 8.63 | -12.21% | 12,563,473 |
| May 9, 2025 | 9.20 | 9.86 | 8.71 | 9.83 | 9.83 | 6.39% | 12,043,761 |
| May 8, 2025 | 9.58 | 10.10 | 8.78 | 9.24 | 9.24 | -2.43% | 15,131,409 |
| May 7, 2025 | 9.41 | 9.78 | 9.28 | 9.47 | 9.47 | -0.94% | 9,545,106 |
| May 6, 2025 | 8.21 | 9.57 | 8.19 | 9.56 | 9.56 | 20.40% | 22,632,445 |
| May 5, 2025 | 7.81 | 8.12 | 7.76 | 7.94 | 7.94 | 2.72% | 10,279,927 |
| May 2, 2025 | 7.71 | 7.80 | 7.51 | 7.73 | 7.73 | -3.50% | 12,877,692 |
| May 1, 2025 | 7.91 | 8.45 | 7.71 | 8.01 | 8.01 | 1.65% | 12,455,211 |
| Apr 30, 2025 | 8.44 | 8.48 | 7.77 | 7.88 | 7.88 | -4.02% | 14,083,169 |
| Apr 29, 2025 | 8.44 | 8.64 | 8.03 | 8.21 | 8.21 | -1.56% | 11,317,152 |
| Apr 28, 2025 | 8.56 | 8.68 | 8.10 | 8.34 | 8.34 | -4.14% | 10,618,951 |
| 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 |