Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
36.55
+0.01 (0.03%)
At close: Oct 7, 2025, 4:00 PM EDT
36.11
-0.44 (-1.20%)
Pre-market: Oct 8, 2025, 4:21 AM EDT
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 36.27 | 37.74 | 36.18 | 36.55 | 36.55 | 0.03% | 1,303,685 |
| 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 |
| Aug 25, 2025 | 55.70 | 59.90 | 55.10 | 59.50 | 59.16 | 7.01% | 1,484,440 |
| Aug 22, 2025 | 56.60 | 57.50 | 53.60 | 55.60 | 55.28 | -3.14% | 1,698,295 |
| Aug 21, 2025 | 59.60 | 60.80 | 57.20 | 57.40 | 57.07 | -2.55% | 1,730,551 |
| Aug 20, 2025 | 60.00 | 60.90 | 58.50 | 58.90 | 58.56 | -1.17% | 1,497,430 |
| Aug 19, 2025 | 58.10 | 60.00 | 57.80 | 59.60 | 59.26 | 4.56% | 1,381,168 |
| Aug 18, 2025 | 56.20 | 57.10 | 54.82 | 57.00 | 56.67 | 1.79% | 1,436,524 |
| Aug 15, 2025 | 57.40 | 58.35 | 55.90 | 56.00 | 55.68 | -3.78% | 1,471,362 |
| Aug 14, 2025 | 59.90 | 60.30 | 57.50 | 58.20 | 57.87 | -0.17% | 1,408,148 |
| Aug 13, 2025 | 62.60 | 63.10 | 57.60 | 58.30 | 57.97 | -8.76% | 2,174,993 |
| Aug 12, 2025 | 67.40 | 67.50 | 63.60 | 63.90 | 63.53 | -5.89% | 1,629,842 |
| Aug 11, 2025 | 68.30 | 68.90 | 66.19 | 67.90 | 67.51 | 0.89% | 1,087,737 |
| Aug 8, 2025 | 67.40 | 68.30 | 66.11 | 67.30 | 66.91 | -0.44% | 1,276,641 |
| Aug 7, 2025 | 66.50 | 69.40 | 66.30 | 67.60 | 67.21 | 2.89% | 1,321,952 |
| Aug 6, 2025 | 65.20 | 68.20 | 65.15 | 65.70 | 65.32 | 2.66% | 1,807,810 |
| Aug 5, 2025 | 64.80 | 66.70 | 62.80 | 64.00 | 63.63 | -0.31% | 1,486,146 |
| Aug 4, 2025 | 65.90 | 68.39 | 63.80 | 64.20 | 63.83 | -3.17% | 1,563,107 |
| Aug 1, 2025 | 68.30 | 69.69 | 65.80 | 66.30 | 65.92 | -0.45% | 1,475,046 |
| Jul 31, 2025 | 65.50 | 67.40 | 62.60 | 66.60 | 66.22 | 1.99% | 1,598,936 |
| Jul 30, 2025 | 63.50 | 66.55 | 61.70 | 65.30 | 64.93 | -1.36% | 2,197,731 |
| Jul 29, 2025 | 64.30 | 67.05 | 64.00 | 66.20 | 65.82 | 2.48% | 1,344,774 |