Direxion Daily S&P Biotech Bear 3X Shares (LABD)
7.6600
+0.0300 (0.39%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 8.07 | 8.17 | 7.59 | 7.63 | 7,043,732 | 7.63 |
| 3/04/2025 | 8.45 | 8.68 | 7.83 | 8.09 | 12,646,474 | 8.09 |
| 3/03/2025 | 7.40 | 8.35 | 7.29 | 8.21 | 16,963,458 | 8.21 |
| 2/28/2025 | 8.03 | 8.12 | 7.43 | 7.44 | 15,486,664 | 7.44 |
| 2/27/2025 | 7.53 | 7.88 | 7.19 | 7.86 | 14,908,812 | 7.86 |
| 2/26/2025 | 7.36 | 7.67 | 7.17 | 7.55 | 16,386,167 | 7.55 |
| 2/25/2025 | 7.12 | 7.69 | 7.11 | 7.46 | 18,930,636 | 7.46 |
| 2/24/2025 | 6.82 | 7.20 | 6.75 | 7.10 | 17,490,108 | 7.10 |
| 2/21/2025 | 6.36 | 6.80 | 6.32 | 6.79 | 22,631,025 | 6.79 |
| 2/20/2025 | 6.54 | 6.80 | 6.51 | 6.53 | 20,137,058 | 6.53 |
| 2/19/2025 | 6.89 | 6.91 | 6.54 | 6.57 | 18,906,542 | 6.57 |
| 2/18/2025 | 6.75 | 6.92 | 6.44 | 6.83 | 18,046,961 | 6.83 |
| 2/14/2025 | 6.85 | 6.99 | 6.54 | 6.82 | 21,843,858 | 6.82 |
| 2/13/2025 | 7.04 | 7.33 | 6.92 | 6.95 | 15,264,375 | 6.95 |
| 2/12/2025 | 7.62 | 7.65 | 7.13 | 7.13 | 21,624,400 | 7.13 |
| 2/11/2025 | 7.25 | 7.48 | 7.22 | 7.36 | 16,453,851 | 7.36 |
| 2/10/2025 | 6.75 | 7.11 | 6.72 | 7.08 | 19,017,398 | 7.08 |
| 2/07/2025 | 6.44 | 6.91 | 6.36 | 6.84 | 22,259,597 | 6.84 |
| 2/06/2025 | 6.14 | 6.42 | 6.14 | 6.40 | 15,977,109 | 6.40 |
| 2/05/2025 | 6.52 | 6.53 | 6.10 | 6.15 | 25,160,347 | 6.15 |
| 2/04/2025 | 6.91 | 6.93 | 6.46 | 6.59 | 19,149,681 | 6.59 |
| 2/03/2025 | 7.01 | 7.05 | 6.62 | 6.85 | 18,275,309 | 6.85 |
| 1/31/2025 | 6.33 | 6.65 | 6.14 | 6.59 | 31,313,384 | 6.59 |
| 1/30/2025 | 6.46 | 6.61 | 6.23 | 6.39 | 22,114,748 | 6.39 |
| 1/29/2025 | 6.57 | 6.74 | 6.34 | 6.59 | 22,203,004 | 6.59 |
| 1/28/2025 | 6.52 | 6.71 | 6.38 | 6.49 | 18,289,316 | 6.49 |
| 1/27/2025 | 6.70 | 6.74 | 6.20 | 6.60 | 24,251,673 | 6.60 |
| 1/24/2025 | 6.56 | 6.76 | 6.38 | 6.63 | 22,995,951 | 6.63 |
| 1/23/2025 | 6.98 | 7.20 | 6.45 | 6.50 | 24,768,862 | 6.50 |
| 1/22/2025 | 7.03 | 7.12 | 6.80 | 6.89 | 27,901,462 | 6.89 |
| 1/21/2025 | 7.54 | 7.54 | 7.03 | 7.07 | 19,302,488 | 7.07 |
| 1/17/2025 | 7.53 | 7.76 | 7.49 | 7.74 | 16,794,399 | 7.74 |
| 1/16/2025 | 7.56 | 7.88 | 7.51 | 7.74 | 16,807,778 | 7.74 |
| 1/15/2025 | 7.51 | 7.83 | 7.27 | 7.55 | 24,207,891 | 7.55 |
| 1/14/2025 | 7.29 | 8.15 | 7.28 | 8.08 | 22,168,220 | 8.08 |
| 1/13/2025 | 7.58 | 8.06 | 7.45 | 7.47 | 20,269,232 | 7.47 |
| 1/10/2025 | 7.13 | 7.52 | 7.12 | 7.40 | 25,245,699 | 7.40 |
| 1/08/2025 | 6.63 | 6.91 | 6.58 | 6.73 | 21,026,889 | 6.73 |
| 1/07/2025 | 6.67 | 6.72 | 6.29 | 6.62 | 20,549,454 | 6.62 |
| 1/06/2025 | 6.66 | 6.81 | 6.54 | 6.76 | 20,057,810 | 6.76 |
| 1/03/2025 | 6.86 | 6.88 | 6.62 | 6.71 | 17,880,457 | 6.71 |
| 1/02/2025 | 7.04 | 7.14 | 6.67 | 6.91 | 21,198,657 | 6.91 |
| 12/31/2024 | 7.29 | 0.00 | 7.29 | 7.25 | 0 | 7.25 |
| 12/30/2024 | 7.16 | 7.41 | 7.11 | 7.29 | 20,139,876 | 7.29 |
| 12/27/2024 | 6.81 | 7.12 | 6.63 | 6.94 | 23,410,516 | 6.94 |
| 12/26/2024 | 6.95 | 7.03 | 6.62 | 6.66 | 23,478,393 | 6.66 |
| 12/24/2024 | 6.80 | 7.05 | 6.78 | 6.82 | 10,550,323 | 6.82 |
| 12/23/2024 | 6.99 | 7.18 | 6.81 | 6.83 | 26,164,483 | 6.83 |
| 12/20/2024 | 7.51 | 7.57 | 6.92 | 7.10 | 24,140,590 | 6.97 |
| 12/19/2024 | 7.37 | 7.73 | 7.27 | 7.44 | 22,313,555 | 7.31 |
| 12/18/2024 | 6.43 | 7.60 | 6.42 | 7.43 | 38,264,918 | 7.30 |
| 12/17/2024 | 6.57 | 6.58 | 6.30 | 6.45 | 22,098,836 | 6.34 |
| 12/16/2024 | 6.70 | 6.80 | 6.25 | 6.40 | 23,517,363 | 6.29 |
| 12/13/2024 | 6.57 | 6.87 | 6.48 | 6.71 | 26,348,602 | 6.59 |
| 12/12/2024 | 6.14 | 6.54 | 6.07 | 6.52 | 23,254,233 | 6.40 |
| 12/11/2024 | 5.87 | 6.11 | 5.83 | 6.02 | 21,195,756 | 5.91 |
| 12/10/2024 | 5.77 | 5.98 | 5.72 | 5.92 | 20,730,729 | 5.81 |
| 12/09/2024 | 5.60 | 5.82 | 5.50 | 5.76 | 21,581,743 | 5.66 |
| 12/06/2024 | 5.87 | 5.90 | 5.52 | 5.62 | 24,330,751 | 5.52 |