Direxion Daily S&P Biotech Bear 3X Shares (LABD)
12.50
+0.30 (2.46%)
NYSE · Last Trade: Apr 7th, 10:07 PM EDT
Historical Prices For Direxion Daily S&P Biotech Bear 3X Shares (LABD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 13.61 | 14.36 | 11.55 | 12.50 | 14,799,894 | 12.50 |
| 4/04/2025 | 11.08 | 12.33 | 10.78 | 12.20 | 13,615,960 | 12.20 |
| 4/03/2025 | 10.37 | 10.57 | 9.96 | 10.35 | 7,037,729 | 10.35 |
| 4/02/2025 | 10.66 | 10.78 | 9.38 | 9.49 | 13,529,597 | 9.49 |
| 4/01/2025 | 9.49 | 10.56 | 9.48 | 10.48 | 13,362,616 | 10.48 |
| 3/31/2025 | 9.30 | 9.97 | 9.27 | 9.43 | 19,676,986 | 9.43 |
| 3/28/2025 | 8.14 | 8.56 | 8.12 | 8.44 | 11,247,788 | 8.44 |
| 3/27/2025 | 8.17 | 8.23 | 7.92 | 8.10 | 11,494,978 | 8.10 |
| 3/26/2025 | 7.72 | 8.32 | 7.71 | 8.24 | 11,655,168 | 8.24 |
| 3/25/2025 | 7.28 | 7.88 | 7.26 | 7.69 | 10,988,776 | 7.69 |
| 3/24/2025 | 7.57 | 7.63 | 7.29 | 7.32 | 10,843,628 | 7.26 |
| 3/21/2025 | 8.04 | 8.14 | 7.67 | 7.77 | 8,979,653 | 7.71 |
| 3/20/2025 | 7.85 | 7.92 | 7.50 | 7.90 | 8,209,599 | 7.84 |
| 3/19/2025 | 8.05 | 8.11 | 7.60 | 7.66 | 8,978,824 | 7.60 |
| 3/18/2025 | 7.77 | 8.14 | 7.72 | 8.02 | 11,431,792 | 7.96 |
| 3/17/2025 | 7.88 | 8.00 | 7.34 | 7.49 | 9,297,291 | 7.43 |
| 3/14/2025 | 7.90 | 7.97 | 7.65 | 7.80 | 8,342,343 | 7.74 |
| 3/13/2025 | 7.84 | 8.26 | 7.52 | 8.10 | 8,977,765 | 8.04 |
| 3/12/2025 | 7.87 | 8.02 | 7.63 | 7.78 | 7,464,412 | 7.72 |
| 3/11/2025 | 8.11 | 8.63 | 7.86 | 8.07 | 9,632,206 | 8.01 |
| 3/10/2025 | 8.06 | 8.24 | 7.71 | 8.04 | 8,870,690 | 7.98 |
| 3/07/2025 | 7.88 | 8.10 | 7.45 | 7.77 | 10,172,400 | 7.71 |
| 3/06/2025 | 7.90 | 8.01 | 7.50 | 7.81 | 7,607,438 | 7.75 |
| 3/05/2025 | 8.07 | 8.17 | 7.59 | 7.63 | 7,043,732 | 7.57 |
| 3/04/2025 | 8.45 | 8.68 | 7.83 | 8.09 | 12,646,474 | 8.03 |
| 3/03/2025 | 7.40 | 8.35 | 7.29 | 8.21 | 16,963,458 | 8.15 |
| 2/28/2025 | 8.03 | 8.12 | 7.43 | 7.44 | 15,486,664 | 7.38 |
| 2/27/2025 | 7.53 | 7.88 | 7.19 | 7.86 | 14,908,812 | 7.80 |
| 2/26/2025 | 7.36 | 7.67 | 7.17 | 7.55 | 16,386,167 | 7.49 |
| 2/25/2025 | 7.12 | 7.69 | 7.11 | 7.46 | 18,930,636 | 7.40 |
| 2/24/2025 | 6.82 | 7.20 | 6.75 | 7.10 | 17,490,108 | 7.05 |
| 2/21/2025 | 6.36 | 6.80 | 6.32 | 6.79 | 22,631,025 | 6.74 |
| 2/20/2025 | 6.54 | 6.80 | 6.51 | 6.53 | 20,137,058 | 6.48 |
| 2/19/2025 | 6.89 | 6.91 | 6.54 | 6.57 | 18,906,542 | 6.52 |
| 2/18/2025 | 6.75 | 6.92 | 6.44 | 6.83 | 18,046,961 | 6.78 |
| 2/14/2025 | 6.85 | 6.99 | 6.54 | 6.82 | 21,843,858 | 6.77 |
| 2/13/2025 | 7.04 | 7.33 | 6.92 | 6.95 | 15,264,375 | 6.90 |
| 2/12/2025 | 7.62 | 7.65 | 7.13 | 7.13 | 21,624,400 | 7.08 |
| 2/11/2025 | 7.25 | 7.48 | 7.22 | 7.36 | 16,453,851 | 7.30 |
| 2/10/2025 | 6.75 | 7.11 | 6.72 | 7.08 | 19,017,398 | 7.03 |
| 2/07/2025 | 6.44 | 6.91 | 6.36 | 6.84 | 22,259,597 | 6.79 |
| 2/06/2025 | 6.14 | 6.42 | 6.14 | 6.40 | 15,977,109 | 6.35 |
| 2/05/2025 | 6.52 | 6.53 | 6.10 | 6.15 | 25,160,347 | 6.10 |
| 2/04/2025 | 6.91 | 6.93 | 6.46 | 6.59 | 19,149,681 | 6.54 |
| 2/03/2025 | 7.01 | 7.05 | 6.62 | 6.85 | 18,275,309 | 6.80 |
| 1/31/2025 | 6.33 | 6.65 | 6.14 | 6.59 | 31,313,384 | 6.54 |
| 1/30/2025 | 6.46 | 6.61 | 6.23 | 6.39 | 22,114,748 | 6.34 |
| 1/29/2025 | 6.57 | 6.74 | 6.34 | 6.59 | 22,203,004 | 6.54 |
| 1/28/2025 | 6.52 | 6.71 | 6.38 | 6.49 | 18,289,316 | 6.44 |
| 1/27/2025 | 6.70 | 6.74 | 6.20 | 6.60 | 24,251,673 | 6.55 |
| 1/24/2025 | 6.56 | 6.76 | 6.38 | 6.63 | 22,995,951 | 6.58 |
| 1/23/2025 | 6.98 | 7.20 | 6.45 | 6.50 | 24,768,862 | 6.45 |
| 1/22/2025 | 7.03 | 7.12 | 6.80 | 6.89 | 27,901,462 | 6.84 |
| 1/21/2025 | 7.54 | 7.54 | 7.03 | 7.07 | 19,302,488 | 7.02 |
| 1/17/2025 | 7.53 | 7.76 | 7.49 | 7.74 | 16,794,399 | 7.68 |
| 1/16/2025 | 7.56 | 7.88 | 7.51 | 7.74 | 16,807,778 | 7.68 |
| 1/15/2025 | 7.51 | 7.83 | 7.27 | 7.55 | 24,207,891 | 7.49 |
| 1/14/2025 | 7.29 | 8.15 | 7.28 | 8.08 | 22,168,220 | 8.02 |
| 1/13/2025 | 7.58 | 8.06 | 7.45 | 7.47 | 20,269,232 | 7.41 |
| 1/10/2025 | 7.13 | 7.52 | 7.12 | 7.40 | 25,245,699 | 7.34 |
| 1/08/2025 | 6.63 | 6.91 | 6.58 | 6.73 | 21,026,889 | 6.68 |