Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEARCA: LABU · Real-Time Price · USD
120.47
-0.33 (-0.27%)
Oct 25, 2024, 4:00 PM EDT - Market closed
LABU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 137.25 | 144.18 | 131.76 | 135.49 | 135.49 | 0.51% | 1,677,539 |
| Jul 30, 2024 | 141.02 | 143.99 | 132.28 | 134.80 | 134.80 | -4.02% | 1,073,008 |
| Jul 29, 2024 | 146.24 | 147.60 | 137.49 | 140.45 | 140.45 | -3.91% | 1,383,848 |
| Jul 26, 2024 | 148.70 | 152.60 | 143.65 | 146.16 | 146.16 | 1.61% | 1,750,460 |
| Jul 25, 2024 | 138.75 | 150.14 | 136.80 | 143.85 | 143.85 | 5.81% | 2,162,067 |
| Jul 24, 2024 | 135.30 | 140.60 | 134.72 | 135.95 | 135.95 | -1.98% | 1,403,489 |
| Jul 23, 2024 | 133.83 | 140.88 | 132.63 | 138.70 | 138.70 | 2.46% | 1,280,062 |
| Jul 22, 2024 | 132.47 | 135.84 | 128.88 | 135.37 | 135.37 | 4.36% | 1,527,382 |
| Jul 19, 2024 | 130.60 | 132.26 | 128.15 | 129.71 | 129.71 | -0.22% | 1,185,335 |
| Jul 18, 2024 | 139.32 | 143.93 | 127.92 | 130.00 | 130.00 | -6.68% | 2,206,037 |
| Jul 17, 2024 | 142.63 | 149.40 | 136.31 | 139.31 | 139.31 | -6.30% | 2,328,959 |
| Jul 16, 2024 | 144.00 | 150.86 | 143.13 | 148.67 | 148.67 | 5.74% | 1,879,843 |
| Jul 15, 2024 | 137.69 | 142.62 | 135.36 | 140.60 | 140.60 | 3.00% | 1,771,652 |
| Jul 12, 2024 | 136.52 | 140.86 | 134.01 | 136.51 | 136.51 | 2.93% | 2,422,507 |
| Jul 11, 2024 | 128.00 | 135.80 | 127.78 | 132.62 | 132.62 | 7.80% | 3,548,389 |
| Jul 10, 2024 | 120.66 | 123.25 | 118.72 | 123.02 | 123.02 | 3.16% | 1,931,411 |
| Jul 9, 2024 | 114.86 | 119.79 | 113.48 | 119.25 | 119.25 | 3.70% | 1,693,965 |
| Jul 8, 2024 | 113.19 | 116.50 | 112.09 | 115.00 | 115.00 | 4.85% | 2,149,547 |
| Jul 5, 2024 | 105.98 | 110.29 | 104.57 | 109.68 | 109.68 | 2.79% | 1,431,308 |
| Jul 3, 2024 | 109.99 | 111.22 | 105.60 | 106.70 | 106.70 | -1.66% | 1,671,788 |
| Jul 2, 2024 | 113.44 | 113.44 | 107.37 | 108.50 | 108.50 | -5.41% | 1,948,411 |
| Jul 1, 2024 | 113.07 | 119.93 | 112.57 | 114.70 | 114.70 | 1.11% | 1,464,216 |
| Jun 28, 2024 | 115.05 | 115.83 | 110.36 | 113.44 | 113.44 | -0.60% | 1,520,590 |
| Jun 27, 2024 | 112.04 | 115.09 | 109.18 | 114.13 | 114.13 | 2.05% | 1,198,748 |
| Jun 26, 2024 | 113.93 | 114.22 | 110.07 | 111.84 | 111.84 | -3.11% | 1,228,704 |
| Jun 25, 2024 | 117.58 | 119.38 | 115.13 | 115.43 | 115.43 | -2.14% | 1,140,199 |
| Jun 24, 2024 | 115.60 | 120.90 | 115.25 | 117.95 | 117.80 | 4.74% | 2,017,003 |
| Jun 21, 2024 | 107.00 | 113.43 | 106.60 | 112.61 | 112.46 | 8.23% | 2,383,276 |
| Jun 20, 2024 | 102.82 | 106.54 | 99.90 | 104.05 | 103.92 | 0.79% | 1,732,570 |
| Jun 18, 2024 | 107.05 | 107.05 | 101.95 | 103.23 | 103.10 | -3.30% | 1,803,397 |
| Jun 17, 2024 | 109.50 | 109.97 | 104.85 | 106.75 | 106.61 | -3.74% | 1,564,955 |
| Jun 14, 2024 | 114.72 | 116.10 | 109.09 | 110.90 | 110.76 | -6.86% | 2,131,737 |
| Jun 13, 2024 | 118.60 | 121.95 | 116.06 | 119.07 | 118.92 | 0.40% | 1,207,043 |
| Jun 12, 2024 | 122.96 | 125.00 | 116.62 | 118.60 | 118.45 | 4.02% | 2,320,177 |
| Jun 11, 2024 | 109.44 | 115.20 | 108.07 | 114.02 | 113.87 | 1.41% | 1,195,275 |
| Jun 10, 2024 | 107.67 | 112.50 | 103.05 | 112.43 | 112.28 | 2.05% | 1,593,067 |
| Jun 7, 2024 | 111.00 | 114.30 | 108.55 | 110.17 | 110.03 | -4.88% | 1,902,556 |
| Jun 6, 2024 | 121.80 | 122.50 | 115.42 | 115.82 | 115.67 | -4.15% | 1,520,917 |
| Jun 5, 2024 | 111.42 | 121.59 | 108.87 | 120.84 | 120.68 | 9.85% | 1,956,966 |
| Jun 4, 2024 | 110.69 | 114.33 | 108.08 | 110.00 | 109.86 | -1.05% | 1,596,051 |