Direxion Daily S&P Biotech Bear 3X ETF (LABD)
NYSEARCA: LABD · Real-Time Price · USD
8.77
+0.31 (3.66%)
Jul 24, 2026, 4:00 PM EDT - Market closed
LABD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.40 | 8.88 | 8.31 | 8.77 | 8.77 | 3.66% | 6,551,170 |
| Jul 23, 2026 | 8.80 | 8.95 | 8.29 | 8.46 | 8.46 | -0.35% | 6,469,862 |
| Jul 22, 2026 | 8.22 | 8.51 | 8.09 | 8.49 | 8.49 | 4.56% | 4,517,220 |
| Jul 21, 2026 | 8.70 | 8.76 | 8.08 | 8.12 | 8.12 | -6.88% | 6,147,096 |
| Jul 20, 2026 | 8.14 | 8.74 | 7.85 | 8.72 | 8.72 | 6.47% | 6,428,151 |
| Jul 17, 2026 | 8.97 | 9.06 | 7.99 | 8.19 | 8.19 | -4.66% | 19,678,402 |
| Jul 16, 2026 | 8.09 | 8.74 | 8.03 | 8.59 | 8.59 | 8.60% | 20,257,797 |
| Jul 15, 2026 | 8.18 | 8.44 | 7.91 | 7.91 | 7.91 | -1.49% | 11,919,063 |
| Jul 14, 2026 | 7.92 | 8.31 | 7.90 | 8.03 | 8.03 | -0.25% | 17,357,025 |
| Jul 13, 2026 | 7.84 | 8.27 | 7.80 | 8.05 | 8.05 | 7.19% | 20,505,004 |
| Jul 10, 2026 | 6.90 | 7.87 | 6.89 | 7.51 | 7.51 | 9.48% | 24,511,875 |
| Jul 9, 2026 | 7.01 | 7.02 | 6.68 | 6.86 | 6.86 | -2.28% | 17,560,478 |
| Jul 8, 2026 | 7.10 | 7.47 | 6.88 | 7.02 | 7.02 | 1.45% | 23,972,305 |
| Jul 7, 2026 | 7.18 | 7.53 | 6.84 | 6.92 | 6.92 | -5.72% | 20,192,499 |
| Jul 6, 2026 | 7.44 | 7.63 | 7.24 | 7.34 | 7.34 | -0.54% | 15,750,605 |
| Jul 2, 2026 | 7.84 | 7.98 | 7.33 | 7.38 | 7.38 | -7.17% | 17,832,176 |
| Jul 1, 2026 | 7.78 | 8.02 | 7.60 | 7.95 | 7.95 | 3.11% | 15,842,900 |
| Jun 30, 2026 | 7.65 | 7.81 | 7.45 | 7.71 | 7.71 | - | 17,191,304 |
| Jun 29, 2026 | 8.12 | 8.32 | 7.70 | 7.71 | 7.71 | -5.63% | 13,921,750 |
| Jun 26, 2026 | 8.89 | 8.89 | 8.06 | 8.17 | 8.17 | -7.37% | 10,950,699 |
| Jun 25, 2026 | 9.11 | 9.11 | 8.25 | 8.82 | 8.82 | -3.50% | 12,127,582 |
| Jun 24, 2026 | 9.56 | 9.56 | 8.75 | 9.14 | 9.14 | -5.68% | 9,376,357 |
| Jun 23, 2026 | 10.25 | 10.30 | 9.34 | 9.69 | 9.69 | -2.37% | 6,470,654 |
| Jun 22, 2026 | 10.59 | 10.59 | 9.79 | 10.00 | 9.92 | -11.43% | 13,223,712 |
| Jun 18, 2026 | 11.05 | 11.77 | 10.60 | 11.29 | 11.21 | -2.59% | 6,126,717 |
| Jun 17, 2026 | 12.41 | 12.42 | 10.91 | 11.59 | 11.50 | -8.74% | 8,682,947 |
| Jun 16, 2026 | 12.41 | 13.03 | 12.18 | 12.70 | 12.60 | 2.17% | 4,474,907 |
| Jun 15, 2026 | 12.76 | 12.96 | 12.33 | 12.43 | 12.34 | -5.76% | 6,701,669 |
| Jun 12, 2026 | 13.40 | 13.40 | 12.65 | 13.19 | 13.09 | -2.15% | 7,104,471 |
| Jun 11, 2026 | 14.73 | 14.98 | 13.26 | 13.48 | 13.38 | -9.23% | 8,914,799 |
| Jun 10, 2026 | 14.29 | 14.85 | 13.31 | 14.85 | 14.74 | 6.07% | 5,408,364 |
| Jun 9, 2026 | 14.41 | 15.35 | 13.68 | 14.00 | 13.89 | -6.91% | 4,798,701 |
| Jun 8, 2026 | 14.34 | 15.24 | 14.13 | 15.04 | 14.93 | 0.67% | 5,512,322 |
| Jun 5, 2026 | 13.74 | 15.10 | 13.56 | 14.94 | 14.83 | 10.83% | 5,834,296 |
| Jun 4, 2026 | 14.51 | 14.54 | 13.13 | 13.48 | 13.38 | -8.36% | 6,714,151 |
| Jun 3, 2026 | 15.48 | 15.64 | 14.63 | 14.71 | 14.60 | -4.73% | 6,170,773 |
| Jun 2, 2026 | 14.03 | 15.49 | 14.03 | 15.44 | 15.32 | 13.36% | 6,420,989 |
| Jun 1, 2026 | 13.09 | 14.03 | 13.09 | 13.62 | 13.52 | 6.66% | 5,814,167 |
| May 29, 2026 | 12.87 | 13.09 | 12.60 | 12.77 | 12.67 | -1.77% | 5,390,606 |
| May 28, 2026 | 13.52 | 13.82 | 12.81 | 13.00 | 12.90 | -3.13% | 5,858,773 |
| May 27, 2026 | 13.67 | 13.78 | 12.94 | 13.42 | 13.32 | -2.40% | 6,649,689 |
| May 26, 2026 | 14.00 | 14.39 | 13.65 | 13.75 | 13.65 | -3.91% | 4,545,942 |
| May 22, 2026 | 13.88 | 14.36 | 13.47 | 14.31 | 14.20 | 2.65% | 4,410,826 |
| May 21, 2026 | 14.66 | 14.92 | 13.72 | 13.94 | 13.84 | -2.59% | 3,398,990 |
| May 20, 2026 | 15.60 | 15.75 | 14.16 | 14.31 | 14.20 | -11.45% | 7,574,621 |
| May 19, 2026 | 16.05 | 16.77 | 15.66 | 16.16 | 16.04 | 2.41% | 5,348,261 |
| May 18, 2026 | 14.67 | 16.14 | 14.51 | 15.78 | 15.66 | 6.62% | 6,085,519 |
| May 15, 2026 | 13.95 | 14.89 | 13.90 | 14.80 | 14.69 | 9.71% | 3,295,597 |
| May 14, 2026 | 13.09 | 13.89 | 12.95 | 13.49 | 13.39 | 1.97% | 3,420,349 |
| May 13, 2026 | 13.60 | 13.87 | 13.07 | 13.23 | 13.13 | -1.78% | 2,845,086 |