Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEARCA: LABU · Real-Time Price · USD
94.24
+4.45 (4.96%)
At close: Dec 20, 2024, 4:00 PM
94.50
+0.26 (0.28%)
After-hours: Dec 20, 2024, 7:54 PM EST
LABU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 88.59 | 96.11 | 88.40 | 94.24 | 94.24 | 4.96% | 1,304,109 |
Dec 19, 2024 | 91.09 | 92.00 | 86.30 | 89.79 | 89.79 | -0.61% | 2,616,908 |
Dec 18, 2024 | 105.92 | 106.28 | 87.15 | 90.34 | 90.34 | -14.42% | 2,710,961 |
Dec 17, 2024 | 104.24 | 108.40 | 103.94 | 105.56 | 105.56 | -1.15% | 764,137 |
Dec 16, 2024 | 102.17 | 108.93 | 100.78 | 106.79 | 106.79 | 4.58% | 1,330,903 |
Dec 13, 2024 | 104.52 | 105.89 | 99.67 | 102.11 | 102.11 | -2.74% | 1,638,891 |
Dec 12, 2024 | 112.38 | 113.82 | 104.80 | 104.99 | 104.99 | -8.54% | 1,404,670 |
Dec 11, 2024 | 117.82 | 118.40 | 112.82 | 114.79 | 114.79 | -1.48% | 818,470 |
Dec 10, 2024 | 120.14 | 120.69 | 115.37 | 116.52 | 116.52 | -2.47% | 435,333 |
Dec 9, 2024 | 123.32 | 125.53 | 118.75 | 119.47 | 119.47 | -2.55% | 629,734 |
Dec 6, 2024 | 117.95 | 124.92 | 117.42 | 122.59 | 122.59 | 5.29% | 842,908 |
Dec 5, 2024 | 119.50 | 121.38 | 115.25 | 116.43 | 116.43 | -4.50% | 907,987 |
Dec 4, 2024 | 118.24 | 124.74 | 116.58 | 121.92 | 121.92 | 3.21% | 809,065 |
Dec 3, 2024 | 123.15 | 124.19 | 117.72 | 118.13 | 118.13 | -4.82% | 869,781 |
Dec 2, 2024 | 124.56 | 125.44 | 121.40 | 124.11 | 124.11 | -1.13% | 728,446 |
Nov 29, 2024 | 126.37 | 127.79 | 123.83 | 125.53 | 125.53 | -1.00% | 391,805 |
Nov 27, 2024 | 123.85 | 127.60 | 122.09 | 126.80 | 126.80 | 3.51% | 829,649 |
Nov 26, 2024 | 118.86 | 122.88 | 115.84 | 122.50 | 122.50 | 3.60% | 858,140 |
Nov 25, 2024 | 118.12 | 123.25 | 118.12 | 118.24 | 118.24 | 4.25% | 1,517,071 |
Nov 22, 2024 | 108.20 | 114.70 | 106.38 | 113.42 | 113.42 | 6.23% | 1,247,958 |
Nov 21, 2024 | 106.55 | 110.73 | 101.69 | 106.77 | 106.77 | 0.73% | 2,010,032 |
Nov 20, 2024 | 103.53 | 106.50 | 100.68 | 106.00 | 106.00 | 2.52% | 1,280,278 |
Nov 19, 2024 | 97.00 | 103.39 | 95.12 | 103.39 | 103.39 | 4.07% | 1,569,916 |
Nov 18, 2024 | 100.74 | 101.96 | 96.63 | 99.35 | 99.35 | -0.27% | 2,720,773 |
Nov 15, 2024 | 117.30 | 117.55 | 98.40 | 99.62 | 99.62 | -15.69% | 3,509,661 |
Nov 14, 2024 | 129.00 | 130.25 | 117.58 | 118.16 | 118.16 | -8.98% | 1,285,694 |
Nov 13, 2024 | 135.35 | 139.15 | 129.80 | 129.82 | 129.82 | -1.58% | 1,020,187 |
Nov 12, 2024 | 140.18 | 142.88 | 131.26 | 131.90 | 131.90 | -8.64% | 1,260,691 |
Nov 11, 2024 | 150.00 | 152.58 | 143.88 | 144.37 | 144.37 | -1.76% | 1,072,911 |
Nov 8, 2024 | 141.07 | 147.20 | 140.49 | 146.96 | 146.96 | 3.22% | 1,025,692 |
Nov 7, 2024 | 142.00 | 145.91 | 140.33 | 142.37 | 142.37 | 1.69% | 1,046,341 |
Nov 6, 2024 | 140.67 | 143.37 | 133.30 | 140.00 | 140.00 | 5.44% | 1,617,948 |
Nov 5, 2024 | 125.10 | 132.80 | 123.52 | 132.78 | 132.78 | 4.10% | 878,137 |
Nov 4, 2024 | 125.62 | 130.78 | 122.35 | 127.55 | 127.55 | -0.13% | 843,025 |
Nov 1, 2024 | 121.83 | 127.76 | 120.70 | 127.71 | 127.71 | 6.80% | 849,773 |
Oct 31, 2024 | 123.10 | 123.77 | 118.93 | 119.58 | 119.58 | -4.34% | 812,191 |
Oct 30, 2024 | 124.42 | 128.77 | 123.27 | 125.00 | 125.00 | -0.33% | 597,564 |
Oct 29, 2024 | 124.27 | 126.11 | 122.04 | 125.42 | 125.42 | -0.10% | 551,812 |
Oct 28, 2024 | 123.89 | 129.00 | 122.87 | 125.55 | 125.55 | 4.22% | 822,630 |
Oct 25, 2024 | 122.25 | 126.60 | 120.21 | 120.47 | 120.47 | -0.27% | 806,251 |
Oct 24, 2024 | 120.28 | 124.36 | 119.45 | 120.80 | 120.80 | 1.67% | 874,902 |
Oct 23, 2024 | 123.35 | 124.75 | 116.69 | 118.81 | 118.81 | -4.79% | 1,343,780 |
Oct 22, 2024 | 122.13 | 125.30 | 121.80 | 124.79 | 124.79 | 0.18% | 492,333 |
Oct 21, 2024 | 129.14 | 130.59 | 122.54 | 124.57 | 124.57 | -4.98% | 1,059,931 |
Oct 18, 2024 | 130.11 | 132.40 | 128.54 | 131.10 | 131.10 | 1.40% | 596,754 |
Oct 17, 2024 | 132.90 | 134.00 | 129.14 | 129.29 | 129.29 | -2.77% | 752,463 |
Oct 16, 2024 | 130.07 | 134.16 | 128.29 | 132.98 | 132.98 | 2.95% | 861,462 |
Oct 15, 2024 | 128.31 | 131.79 | 125.30 | 129.17 | 129.17 | 0.58% | 1,010,349 |
Oct 14, 2024 | 125.59 | 128.95 | 124.32 | 128.43 | 128.43 | 1.21% | 630,147 |
Oct 11, 2024 | 118.12 | 127.34 | 116.44 | 126.89 | 126.89 | 7.51% | 1,097,601 |
Oct 10, 2024 | 116.19 | 118.05 | 113.89 | 118.03 | 118.03 | -0.38% | 1,085,818 |
Oct 9, 2024 | 121.48 | 121.60 | 117.29 | 118.48 | 118.48 | -2.38% | 1,206,729 |
Oct 8, 2024 | 119.19 | 123.80 | 117.72 | 121.37 | 121.37 | 2.27% | 735,278 |
Oct 7, 2024 | 124.02 | 124.69 | 117.08 | 118.68 | 118.68 | -3.62% | 1,056,459 |
Oct 4, 2024 | 123.01 | 125.09 | 120.06 | 123.14 | 123.14 | 2.45% | 893,480 |
Oct 3, 2024 | 123.54 | 125.55 | 119.64 | 120.20 | 120.20 | -4.25% | 1,043,636 |
Oct 2, 2024 | 123.18 | 126.30 | 119.65 | 125.54 | 125.54 | 0.23% | 715,199 |
Oct 1, 2024 | 127.94 | 128.10 | 120.10 | 125.25 | 125.25 | -2.71% | 1,239,673 |
Sep 30, 2024 | 125.50 | 131.75 | 124.61 | 128.74 | 128.74 | 1.43% | 1,115,891 |
Sep 27, 2024 | 128.49 | 130.56 | 126.33 | 126.92 | 126.92 | 0.49% | 896,832 |
Sep 26, 2024 | 128.00 | 129.70 | 123.36 | 126.30 | 126.30 | 1.20% | 1,179,761 |
Sep 25, 2024 | 129.05 | 130.23 | 124.31 | 124.80 | 124.80 | -3.05% | 887,081 |
Sep 24, 2024 | 131.47 | 131.47 | 124.80 | 128.72 | 128.72 | -1.40% | 1,172,737 |
Sep 23, 2024 | 142.07 | 142.07 | 130.00 | 130.55 | 130.55 | -6.91% | 1,299,807 |
Sep 20, 2024 | 142.52 | 142.83 | 137.73 | 140.24 | 140.24 | -2.58% | 787,901 |
Sep 19, 2024 | 145.63 | 148.33 | 141.56 | 143.96 | 143.96 | 4.73% | 1,401,650 |
Sep 18, 2024 | 138.80 | 146.19 | 135.34 | 137.46 | 137.46 | -0.37% | 1,266,652 |
Sep 17, 2024 | 140.75 | 144.14 | 135.70 | 137.97 | 137.97 | -0.78% | 1,029,199 |
Sep 16, 2024 | 141.00 | 141.92 | 136.14 | 139.06 | 139.06 | - | 738,423 |
Sep 13, 2024 | 131.96 | 139.40 | 131.39 | 139.06 | 139.06 | 6.43% | 793,039 |
Sep 12, 2024 | 129.98 | 133.12 | 126.36 | 130.66 | 130.66 | 0.28% | 613,822 |
Sep 11, 2024 | 125.49 | 131.00 | 122.67 | 130.30 | 130.30 | 2.64% | 727,482 |
Sep 10, 2024 | 126.42 | 127.68 | 121.54 | 126.95 | 126.95 | 0.45% | 539,365 |
Sep 9, 2024 | 123.38 | 129.08 | 122.49 | 126.38 | 126.38 | 4.38% | 745,673 |
Sep 6, 2024 | 128.34 | 130.61 | 116.95 | 121.08 | 121.08 | -4.95% | 932,768 |
Sep 5, 2024 | 130.11 | 130.45 | 124.86 | 127.38 | 127.38 | -1.46% | 695,801 |
Sep 4, 2024 | 128.19 | 133.39 | 125.83 | 129.27 | 129.27 | -0.46% | 799,175 |
Sep 3, 2024 | 139.35 | 146.80 | 129.06 | 129.87 | 129.87 | -7.93% | 1,285,497 |
Aug 30, 2024 | 140.50 | 143.20 | 134.82 | 141.05 | 141.05 | 1.14% | 853,917 |
Aug 29, 2024 | 139.70 | 145.52 | 137.91 | 139.46 | 139.46 | 1.09% | 872,076 |
Aug 28, 2024 | 138.04 | 140.80 | 135.72 | 137.96 | 137.96 | -1.55% | 633,492 |
Aug 27, 2024 | 141.65 | 143.72 | 135.15 | 140.13 | 140.13 | -1.86% | 777,204 |
Aug 26, 2024 | 144.11 | 145.09 | 141.13 | 142.79 | 142.79 | 0.29% | 845,078 |
Aug 23, 2024 | 139.00 | 144.16 | 136.38 | 142.38 | 142.38 | 4.14% | 1,046,970 |
Aug 22, 2024 | 145.00 | 145.00 | 135.70 | 136.72 | 136.72 | -4.87% | 727,539 |
Aug 21, 2024 | 141.27 | 145.67 | 139.44 | 143.72 | 143.72 | 3.02% | 1,151,495 |
Aug 20, 2024 | 138.85 | 140.80 | 134.81 | 139.51 | 139.51 | -0.29% | 752,591 |
Aug 19, 2024 | 127.96 | 140.00 | 126.56 | 139.91 | 139.91 | 9.41% | 974,702 |
Aug 16, 2024 | 128.23 | 129.14 | 123.95 | 127.88 | 127.88 | 0.02% | 584,100 |
Aug 15, 2024 | 126.63 | 129.71 | 123.97 | 127.85 | 127.85 | 5.13% | 939,245 |
Aug 14, 2024 | 125.54 | 126.04 | 119.80 | 121.61 | 121.61 | -2.69% | 684,442 |
Aug 13, 2024 | 122.20 | 125.75 | 120.78 | 124.97 | 124.97 | 3.62% | 657,645 |
Aug 12, 2024 | 119.90 | 122.77 | 115.83 | 120.60 | 120.60 | 0.82% | 690,411 |
Aug 9, 2024 | 118.66 | 121.71 | 116.91 | 119.62 | 119.62 | 1.56% | 794,383 |
Aug 8, 2024 | 111.28 | 118.18 | 108.81 | 117.78 | 117.78 | 8.45% | 1,170,423 |
Aug 7, 2024 | 121.97 | 121.97 | 107.60 | 108.60 | 108.60 | -6.56% | 1,329,126 |
Aug 6, 2024 | 115.31 | 122.56 | 111.11 | 116.22 | 116.22 | 3.12% | 1,124,414 |
Aug 5, 2024 | 105.00 | 117.12 | 104.10 | 112.70 | 112.70 | -9.42% | 1,467,066 |
Aug 2, 2024 | 122.68 | 126.20 | 117.11 | 124.42 | 124.42 | -6.94% | 2,184,593 |
Aug 1, 2024 | 137.00 | 140.79 | 131.81 | 133.70 | 133.70 | -1.32% | 1,287,813 |