Direxion Daily S&P Biotech Bear 3X ETF (LABD)
NYSEARCA: LABD · Real-Time Price · USD
6.45
+0.06 (0.94%)
Sep 4, 2026, 4:00 PM EDT - Market closed
LABD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.54 | 6.61 | 6.40 | 6.45 | 6.45 | 0.94% | 11,463,537 |
| Sep 3, 2026 | 6.28 | 6.55 | 6.20 | 6.39 | 6.39 | 1.75% | 21,257,716 |
| Sep 2, 2026 | 6.37 | 6.64 | 5.95 | 6.28 | 6.28 | -3.38% | 24,838,548 |
| Sep 1, 2026 | 6.72 | 6.77 | 6.49 | 6.50 | 6.50 | -2.11% | 20,751,745 |
| Aug 31, 2026 | 6.75 | 6.96 | 6.52 | 6.64 | 6.64 | 0.45% | 16,547,767 |
| Aug 28, 2026 | 6.10 | 6.65 | 6.10 | 6.61 | 6.61 | 10.54% | 25,904,210 |
| Aug 27, 2026 | 6.04 | 6.13 | 5.88 | 5.98 | 5.98 | 0.34% | 19,857,430 |
| Aug 26, 2026 | 6.03 | 6.17 | 5.91 | 5.96 | 5.96 | 1.02% | 15,941,249 |
| Aug 25, 2026 | 6.25 | 6.29 | 5.81 | 5.90 | 5.90 | -8.95% | 25,526,171 |
| Aug 24, 2026 | 6.35 | 6.78 | 6.33 | 6.48 | 6.48 | 3.02% | 18,157,609 |
| Aug 21, 2026 | 6.40 | 6.54 | 6.03 | 6.29 | 6.29 | -4.12% | 20,258,082 |
| Aug 20, 2026 | 6.19 | 6.66 | 6.15 | 6.56 | 6.56 | 10.62% | 21,658,653 |
| Aug 19, 2026 | 6.48 | 6.59 | 5.91 | 5.93 | 5.93 | -17.64% | 27,842,287 |
| Aug 18, 2026 | 7.45 | 7.50 | 7.13 | 7.20 | 7.20 | -1.10% | 15,039,778 |
| Aug 17, 2026 | 7.67 | 7.79 | 7.23 | 7.28 | 7.28 | -3.83% | 15,673,416 |
| Aug 14, 2026 | 7.78 | 8.04 | 7.52 | 7.57 | 7.57 | -0.66% | 19,522,638 |
| Aug 13, 2026 | 7.20 | 7.68 | 7.13 | 7.62 | 7.62 | 4.67% | 13,308,418 |
| Aug 12, 2026 | 7.44 | 7.61 | 7.20 | 7.28 | 7.28 | -2.67% | 10,966,709 |
| Aug 11, 2026 | 7.37 | 7.66 | 7.33 | 7.48 | 7.48 | -0.13% | 10,370,582 |
| Aug 10, 2026 | 7.75 | 7.91 | 7.41 | 7.49 | 7.49 | -1.06% | 10,849,506 |
| Aug 7, 2026 | 7.76 | 7.95 | 7.51 | 7.57 | 7.57 | -5.73% | 12,563,021 |
| Aug 6, 2026 | 8.15 | 8.23 | 7.63 | 8.03 | 8.03 | -2.67% | 17,636,032 |
| Aug 5, 2026 | 8.26 | 8.50 | 7.90 | 8.25 | 8.25 | -2.14% | 17,075,786 |
| Aug 4, 2026 | 9.06 | 9.18 | 8.37 | 8.43 | 8.43 | -9.26% | 8,612,466 |
| Aug 3, 2026 | 9.31 | 9.98 | 9.14 | 9.29 | 9.29 | -0.54% | 6,996,889 |
| Jul 31, 2026 | 8.58 | 9.51 | 8.58 | 9.34 | 9.34 | 8.48% | 9,571,087 |
| Jul 30, 2026 | 9.31 | 9.47 | 8.51 | 8.61 | 8.61 | -6.82% | 8,472,823 |
| Jul 29, 2026 | 8.92 | 9.46 | 8.68 | 9.24 | 9.24 | 3.70% | 7,905,551 |
| Jul 28, 2026 | 8.75 | 9.37 | 8.71 | 8.91 | 8.91 | 1.83% | 9,266,347 |
| Jul 27, 2026 | 8.55 | 8.77 | 8.13 | 8.75 | 8.75 | -0.23% | 9,975,877 |
| 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 |