Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEARCA: LABU · Real-Time Price · USD
91.18
-3.42 (-3.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
LABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 96.58 | 97.97 | 90.96 | 91.18 | 91.18 | -3.62% | 1,064,967 |
| Feb 20, 2025 | 94.56 | 95.00 | 90.84 | 94.60 | 94.60 | 0.58% | 699,740 |
| Feb 19, 2025 | 90.17 | 94.63 | 89.68 | 94.05 | 94.05 | 3.92% | 990,510 |
| Feb 18, 2025 | 91.67 | 95.78 | 89.58 | 90.50 | 90.50 | -0.22% | 1,346,320 |
| Feb 14, 2025 | 90.35 | 94.36 | 88.66 | 90.70 | 90.70 | 1.88% | 1,271,640 |
| Feb 13, 2025 | 87.61 | 89.40 | 84.50 | 89.03 | 89.03 | 2.51% | 1,178,343 |
| Feb 12, 2025 | 81.67 | 86.88 | 81.00 | 86.85 | 86.85 | 3.17% | 1,501,781 |
| Feb 11, 2025 | 85.62 | 86.00 | 82.88 | 84.18 | 84.18 | -4.34% | 1,926,570 |
| Feb 10, 2025 | 92.18 | 92.54 | 87.40 | 88.00 | 88.00 | -3.23% | 1,385,599 |
| Feb 7, 2025 | 97.20 | 98.14 | 89.90 | 90.94 | 90.94 | -6.62% | 1,620,652 |
| Feb 6, 2025 | 101.83 | 101.83 | 97.20 | 97.39 | 97.39 | -4.19% | 926,234 |
| Feb 5, 2025 | 95.92 | 102.38 | 95.90 | 101.65 | 101.65 | 6.83% | 1,278,452 |
| Feb 4, 2025 | 91.19 | 97.10 | 90.75 | 95.15 | 95.15 | 3.60% | 1,016,238 |
| Feb 3, 2025 | 90.00 | 95.24 | 88.88 | 91.84 | 91.84 | -4.01% | 1,145,509 |
| Jan 31, 2025 | 99.67 | 102.46 | 94.80 | 95.68 | 95.68 | -3.01% | 1,343,577 |
| Jan 30, 2025 | 97.64 | 101.04 | 95.59 | 98.65 | 98.65 | 3.14% | 1,170,790 |
| Jan 29, 2025 | 96.36 | 99.40 | 93.50 | 95.65 | 95.65 | -1.85% | 808,867 |
| Jan 28, 2025 | 96.80 | 98.85 | 94.11 | 97.45 | 97.45 | 1.83% | 973,183 |
| Jan 27, 2025 | 93.55 | 101.36 | 93.55 | 95.70 | 95.70 | 0.39% | 1,595,053 |
| Jan 24, 2025 | 96.15 | 98.88 | 93.14 | 95.33 | 95.33 | -1.75% | 1,364,033 |
| Jan 23, 2025 | 90.69 | 97.81 | 87.88 | 97.03 | 97.03 | 5.66% | 1,319,099 |
| Jan 22, 2025 | 89.99 | 92.99 | 89.08 | 91.83 | 91.83 | 2.42% | 1,347,809 |
| Jan 21, 2025 | 84.50 | 90.09 | 84.50 | 89.66 | 89.66 | 8.55% | 1,380,949 |
| Jan 17, 2025 | 84.75 | 85.10 | 82.32 | 82.60 | 82.60 | 0.21% | 1,103,502 |
| Jan 16, 2025 | 84.89 | 85.07 | 80.90 | 82.43 | 82.43 | -2.24% | 1,336,710 |
| Jan 15, 2025 | 84.97 | 87.31 | 81.73 | 84.32 | 84.32 | 6.32% | 2,721,055 |
| Jan 14, 2025 | 88.52 | 88.52 | 78.46 | 79.31 | 79.31 | -8.29% | 2,412,831 |
| Jan 13, 2025 | 84.90 | 86.65 | 79.37 | 86.48 | 86.48 | -1.10% | 2,932,541 |
| Jan 10, 2025 | 90.66 | 90.97 | 85.54 | 87.44 | 87.44 | -9.35% | 1,896,974 |
| Jan 8, 2025 | 98.44 | 98.90 | 94.12 | 96.46 | 96.46 | -1.79% | 907,004 |
| Jan 7, 2025 | 97.28 | 103.06 | 96.84 | 98.22 | 98.22 | 1.98% | 1,354,986 |
| Jan 6, 2025 | 98.06 | 99.40 | 95.60 | 96.31 | 96.31 | -0.48% | 1,119,872 |
| Jan 3, 2025 | 95.14 | 98.09 | 94.61 | 96.77 | 96.77 | 2.72% | 876,086 |
| Jan 2, 2025 | 92.62 | 97.14 | 91.43 | 94.21 | 94.21 | 4.68% | 1,170,294 |
| Dec 31, 2024 | 91.11 | 92.88 | 87.93 | 90.00 | 90.00 | 0.47% | 1,023,949 |
| Dec 30, 2024 | 91.12 | 91.69 | 87.92 | 89.58 | 89.58 | -4.74% | 941,408 |
| Dec 27, 2024 | 96.07 | 98.77 | 91.49 | 94.04 | 94.04 | -4.32% | 2,099,876 |
| Dec 26, 2024 | 94.00 | 98.85 | 93.23 | 98.29 | 98.29 | 2.13% | 808,398 |
| Dec 24, 2024 | 95.98 | 96.54 | 92.85 | 96.24 | 96.24 | 0.19% | 777,982 |
| Dec 23, 2024 | 93.56 | 96.20 | 91.30 | 96.06 | 96.06 | 1.93% | 1,467,518 |
| 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 |