Direxion Daily S&P Biotech Bear 3X Shares (LABD)
6.2550
+0.1050 (1.71%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 5.80 | 6.00 | 5.72 | 5.94 | 23,499,955 | 5.83 |
| 12/04/2024 | 5.87 | 5.96 | 5.55 | 5.69 | 19,685,146 | 5.59 |
| 12/03/2024 | 5.65 | 5.90 | 5.60 | 5.89 | 16,407,900 | 5.79 |
| 12/02/2024 | 5.61 | 5.73 | 5.55 | 5.60 | 16,447,143 | 5.50 |
| 11/29/2024 | 5.51 | 5.62 | 5.44 | 5.54 | 12,843,250 | 5.44 |
| 11/27/2024 | 5.62 | 5.70 | 5.45 | 5.49 | 20,075,458 | 5.39 |
| 11/26/2024 | 5.84 | 6.02 | 5.66 | 5.67 | 19,738,429 | 5.57 |
| 11/25/2024 | 5.89 | 5.91 | 5.63 | 5.88 | 28,917,433 | 5.78 |
| 11/22/2024 | 6.47 | 6.59 | 6.07 | 6.17 | 17,897,515 | 6.06 |
| 11/21/2024 | 6.56 | 6.87 | 6.30 | 6.55 | 20,796,756 | 6.43 |
| 11/20/2024 | 6.77 | 6.95 | 6.57 | 6.60 | 23,358,320 | 6.48 |
| 11/19/2024 | 7.24 | 7.36 | 6.78 | 6.79 | 18,454,185 | 6.67 |
| 11/18/2024 | 6.99 | 7.26 | 6.88 | 7.05 | 20,736,659 | 6.92 |
| 11/15/2024 | 6.15 | 7.12 | 6.13 | 7.08 | 36,036,838 | 6.95 |
| 11/14/2024 | 5.58 | 6.12 | 5.57 | 6.10 | 27,779,124 | 5.99 |
| 11/13/2024 | 5.35 | 5.59 | 5.19 | 5.58 | 23,756,695 | 5.48 |
| 11/12/2024 | 5.23 | 5.53 | 5.12 | 5.50 | 31,472,616 | 5.40 |
| 11/11/2024 | 4.86 | 5.09 | 4.78 | 5.07 | 26,478,882 | 4.98 |
| 11/08/2024 | 5.18 | 5.21 | 4.96 | 4.98 | 25,361,540 | 4.89 |
| 11/07/2024 | 5.14 | 5.21 | 5.00 | 5.14 | 20,707,632 | 5.05 |
| 11/06/2024 | 5.08 | 5.50 | 5.07 | 5.24 | 28,923,620 | 5.15 |