Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
6.79
+0.26 (3.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.36 | 6.80 | 6.32 | 6.79 | 6.79 | 3.98% | 22,631,013 |
| Feb 20, 2025 | 6.54 | 6.80 | 6.51 | 6.53 | 6.53 | -0.61% | 20,209,067 |
| Feb 19, 2025 | 6.89 | 6.91 | 6.54 | 6.57 | 6.57 | -3.81% | 18,909,001 |
| Feb 18, 2025 | 6.75 | 6.92 | 6.45 | 6.83 | 6.83 | 0.15% | 18,065,777 |
| Feb 14, 2025 | 6.85 | 6.99 | 6.54 | 6.82 | 6.82 | -1.87% | 21,843,832 |
| Feb 13, 2025 | 7.04 | 7.33 | 6.92 | 6.95 | 6.95 | -2.52% | 15,288,228 |
| Feb 12, 2025 | 7.62 | 7.65 | 7.13 | 7.13 | 7.13 | -3.13% | 21,686,191 |
| Feb 11, 2025 | 7.25 | 7.48 | 7.22 | 7.36 | 7.36 | 3.95% | 16,461,940 |
| Feb 10, 2025 | 6.75 | 7.11 | 6.73 | 7.08 | 7.08 | 3.51% | 19,025,249 |
| Feb 7, 2025 | 6.44 | 6.91 | 6.36 | 6.84 | 6.84 | 6.87% | 22,259,581 |
| Feb 6, 2025 | 6.14 | 6.42 | 6.14 | 6.40 | 6.40 | 4.07% | 15,993,366 |
| Feb 5, 2025 | 6.52 | 6.53 | 6.10 | 6.15 | 6.15 | -6.68% | 25,210,597 |
| Feb 4, 2025 | 6.91 | 6.93 | 6.46 | 6.59 | 6.59 | -3.80% | 19,159,883 |
| Feb 3, 2025 | 7.01 | 7.05 | 6.62 | 6.85 | 6.85 | 3.95% | 18,312,949 |
| Jan 31, 2025 | 6.33 | 6.65 | 6.14 | 6.59 | 6.59 | 3.13% | 31,313,373 |
| Jan 30, 2025 | 6.46 | 6.61 | 6.23 | 6.39 | 6.39 | -3.03% | 22,123,753 |
| Jan 29, 2025 | 6.57 | 6.74 | 6.34 | 6.59 | 6.59 | 1.54% | 22,215,516 |
| Jan 28, 2025 | 6.52 | 6.71 | 6.38 | 6.49 | 6.49 | -1.67% | 18,309,614 |
| Jan 27, 2025 | 6.70 | 6.74 | 6.20 | 6.60 | 6.60 | -0.45% | 24,266,752 |
| Jan 24, 2025 | 6.56 | 6.76 | 6.38 | 6.63 | 6.63 | 2.00% | 22,995,944 |
| Jan 23, 2025 | 6.98 | 7.20 | 6.45 | 6.50 | 6.50 | -5.66% | 24,793,201 |
| Jan 22, 2025 | 7.03 | 7.12 | 6.80 | 6.89 | 6.89 | -2.55% | 27,931,641 |
| Jan 21, 2025 | 7.54 | 7.54 | 7.03 | 7.07 | 7.07 | -8.66% | 19,313,236 |
| Jan 17, 2025 | 7.53 | 7.76 | 7.49 | 7.74 | 7.74 | - | 16,794,394 |
| Jan 16, 2025 | 7.56 | 7.88 | 7.51 | 7.74 | 7.74 | 2.52% | 16,823,306 |
| Jan 15, 2025 | 7.51 | 7.83 | 7.27 | 7.55 | 7.55 | -6.56% | 24,219,003 |
| Jan 14, 2025 | 7.29 | 8.15 | 7.28 | 8.08 | 8.08 | 8.17% | 22,181,761 |
| Jan 13, 2025 | 7.58 | 8.06 | 7.45 | 7.47 | 7.47 | 0.95% | 20,299,078 |
| Jan 10, 2025 | 7.13 | 7.52 | 7.12 | 7.40 | 7.40 | 9.96% | 25,245,689 |
| Jan 8, 2025 | 6.63 | 6.91 | 6.58 | 6.73 | 6.73 | 1.66% | 21,026,841 |
| Jan 7, 2025 | 6.67 | 6.72 | 6.29 | 6.62 | 6.62 | -2.07% | 20,557,039 |
| Jan 6, 2025 | 6.66 | 6.81 | 6.54 | 6.76 | 6.76 | 0.75% | 20,065,217 |
| Jan 3, 2025 | 6.86 | 6.88 | 6.62 | 6.71 | 6.71 | -2.89% | 17,880,453 |
| Jan 2, 2025 | 7.04 | 7.14 | 6.67 | 6.91 | 6.91 | -4.69% | 21,215,462 |
| Dec 31, 2024 | 7.16 | 7.42 | 7.01 | 7.25 | 7.25 | -0.55% | 23,356,981 |
| Dec 30, 2024 | 7.16 | 7.41 | 7.11 | 7.29 | 7.29 | 5.04% | 20,173,704 |
| Dec 27, 2024 | 6.81 | 7.12 | 6.64 | 6.94 | 6.94 | 4.20% | 23,410,501 |
| Dec 26, 2024 | 6.95 | 7.03 | 6.62 | 6.66 | 6.66 | -2.35% | 23,489,041 |
| Dec 24, 2024 | 6.80 | 7.05 | 6.78 | 6.82 | 6.82 | -0.15% | 10,550,322 |
| Dec 23, 2024 | 6.99 | 7.18 | 6.81 | 6.83 | 6.83 | -3.80% | 26,175,171 |
| Dec 20, 2024 | 7.51 | 7.57 | 6.92 | 7.10 | 6.97 | -4.57% | 24,140,585 |
| Dec 19, 2024 | 7.37 | 7.74 | 7.27 | 7.44 | 7.31 | 0.13% | 22,319,919 |
| Dec 18, 2024 | 6.43 | 7.60 | 6.42 | 7.43 | 7.30 | 15.19% | 38,297,991 |
| Dec 17, 2024 | 6.57 | 6.58 | 6.30 | 6.45 | 6.33 | 0.78% | 22,104,055 |
| Dec 16, 2024 | 6.70 | 6.80 | 6.25 | 6.40 | 6.28 | -4.62% | 23,526,448 |
| Dec 13, 2024 | 6.57 | 6.87 | 6.48 | 6.71 | 6.59 | 2.91% | 26,348,584 |
| Dec 12, 2024 | 6.14 | 6.54 | 6.07 | 6.52 | 6.40 | 8.31% | 23,277,867 |
| Dec 11, 2024 | 5.87 | 6.11 | 5.83 | 6.02 | 5.91 | 1.69% | 21,201,074 |
| Dec 10, 2024 | 5.77 | 5.98 | 5.72 | 5.92 | 5.81 | 2.78% | 20,755,069 |
| Dec 9, 2024 | 5.60 | 5.82 | 5.50 | 5.76 | 5.66 | 2.49% | 21,617,560 |
| Dec 6, 2024 | 5.87 | 5.90 | 5.52 | 5.62 | 5.52 | -5.39% | 24,330,738 |
| Dec 5, 2024 | 5.80 | 6.00 | 5.72 | 5.94 | 5.83 | 4.39% | 23,522,314 |
| Dec 4, 2024 | 5.87 | 5.96 | 5.55 | 5.69 | 5.59 | -3.40% | 19,702,725 |
| Dec 3, 2024 | 5.65 | 5.90 | 5.60 | 5.89 | 5.78 | 5.18% | 16,444,820 |
| Dec 2, 2024 | 5.61 | 5.73 | 5.55 | 5.60 | 5.50 | 1.08% | 16,499,497 |
| Nov 29, 2024 | 5.51 | 5.62 | 5.44 | 5.54 | 5.44 | 0.91% | 12,841,589 |
| Nov 27, 2024 | 5.62 | 5.70 | 5.45 | 5.49 | 5.39 | -3.17% | 20,075,442 |
| Nov 26, 2024 | 5.84 | 6.02 | 5.66 | 5.67 | 5.57 | -3.57% | 19,767,292 |
| Nov 25, 2024 | 5.89 | 5.91 | 5.63 | 5.88 | 5.77 | -4.70% | 29,069,249 |
| Nov 22, 2024 | 6.47 | 6.59 | 6.07 | 6.17 | 6.06 | -5.80% | 17,897,493 |
| Nov 21, 2024 | 6.56 | 6.87 | 6.31 | 6.55 | 6.43 | -0.76% | 20,802,457 |
| Nov 20, 2024 | 6.77 | 6.95 | 6.57 | 6.60 | 6.48 | -2.80% | 23,385,884 |
| Nov 19, 2024 | 7.24 | 7.36 | 6.78 | 6.79 | 6.67 | -3.69% | 18,473,041 |
| Nov 18, 2024 | 6.99 | 7.26 | 6.88 | 7.05 | 6.92 | -0.42% | 20,761,311 |
| Nov 15, 2024 | 6.15 | 7.12 | 6.13 | 7.08 | 6.95 | 16.07% | 36,036,822 |
| Nov 14, 2024 | 5.58 | 6.12 | 5.57 | 6.10 | 5.99 | 9.32% | 27,948,310 |
| Nov 13, 2024 | 5.35 | 5.59 | 5.19 | 5.58 | 5.48 | 1.45% | 23,773,632 |
| Nov 12, 2024 | 5.23 | 5.53 | 5.12 | 5.50 | 5.40 | 8.48% | 31,522,055 |
| Nov 11, 2024 | 4.86 | 5.09 | 4.78 | 5.07 | 4.98 | 1.81% | 26,543,367 |
| Nov 8, 2024 | 5.18 | 5.21 | 4.96 | 4.98 | 4.89 | -3.11% | 25,361,528 |
| Nov 7, 2024 | 5.14 | 5.21 | 5.00 | 5.14 | 5.05 | -1.91% | 20,721,462 |
| Nov 6, 2024 | 5.08 | 5.50 | 5.07 | 5.24 | 5.15 | -5.07% | 28,936,895 |
| Nov 5, 2024 | 5.86 | 5.94 | 5.52 | 5.52 | 5.42 | -4.00% | 20,449,882 |
| Nov 4, 2024 | 5.83 | 5.99 | 5.61 | 5.75 | 5.65 | -0.17% | 24,575,932 |
| Nov 1, 2024 | 6.05 | 6.12 | 5.75 | 5.76 | 5.66 | -6.34% | 19,474,965 |
| Oct 31, 2024 | 6.00 | 6.20 | 5.94 | 6.15 | 6.04 | 4.06% | 15,223,769 |
| Oct 30, 2024 | 5.95 | 5.99 | 5.72 | 5.91 | 5.80 | 0.68% | 14,758,028 |
| Oct 29, 2024 | 5.95 | 6.05 | 5.85 | 5.87 | 5.76 | -0.17% | 11,561,875 |
| Oct 28, 2024 | 5.97 | 6.02 | 5.70 | 5.88 | 5.77 | -4.39% | 15,383,560 |
| Oct 25, 2024 | 6.05 | 6.15 | 5.82 | 6.15 | 6.04 | 0.65% | 17,632,786 |
| Oct 24, 2024 | 6.14 | 6.19 | 5.92 | 6.11 | 6.00 | -1.93% | 15,376,710 |
| Oct 23, 2024 | 5.97 | 6.33 | 5.93 | 6.23 | 6.12 | 5.06% | 17,485,239 |
| Oct 22, 2024 | 6.04 | 6.07 | 5.91 | 5.93 | 5.82 | -0.17% | 14,384,332 |
| Oct 21, 2024 | 5.74 | 6.04 | 5.68 | 5.94 | 5.83 | 4.95% | 16,101,179 |
| Oct 18, 2024 | 5.69 | 5.78 | 5.60 | 5.66 | 5.56 | -1.39% | 14,156,167 |
| Oct 17, 2024 | 5.56 | 5.75 | 5.54 | 5.74 | 5.64 | 2.68% | 14,900,329 |
| Oct 16, 2024 | 5.72 | 5.79 | 5.53 | 5.59 | 5.49 | -2.44% | 15,607,336 |
| Oct 15, 2024 | 5.77 | 5.93 | 5.63 | 5.73 | 5.63 | -1.04% | 14,555,037 |
| Oct 14, 2024 | 5.90 | 5.97 | 5.75 | 5.79 | 5.69 | -0.86% | 12,785,136 |
| Oct 11, 2024 | 6.31 | 6.41 | 5.82 | 5.84 | 5.73 | -7.59% | 16,453,476 |
| Oct 10, 2024 | 6.45 | 6.55 | 6.32 | 6.32 | 6.21 | 0.32% | 14,822,806 |
| Oct 9, 2024 | 6.15 | 6.36 | 6.14 | 6.30 | 6.19 | 2.27% | 17,356,835 |
| Oct 8, 2024 | 6.26 | 6.35 | 6.03 | 6.16 | 6.05 | -2.07% | 18,465,857 |
| Oct 7, 2024 | 6.03 | 6.37 | 6.01 | 6.29 | 6.18 | 3.45% | 15,083,138 |
| Oct 4, 2024 | 6.08 | 6.24 | 5.97 | 6.08 | 5.97 | -2.25% | 14,526,787 |
| Oct 3, 2024 | 6.07 | 6.26 | 5.97 | 6.22 | 6.11 | 4.36% | 14,277,428 |
| Oct 2, 2024 | 6.09 | 6.25 | 5.93 | 5.96 | 5.85 | -0.50% | 13,054,257 |
| Oct 1, 2024 | 5.86 | 6.22 | 5.85 | 5.99 | 5.88 | 2.57% | 15,780,937 |
| Sep 30, 2024 | 5.97 | 6.02 | 5.69 | 5.84 | 5.73 | -1.18% | 14,857,579 |
| Sep 27, 2024 | 5.82 | 5.93 | 5.74 | 5.91 | 5.80 | -0.34% | 12,214,457 |