Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
5.60
-0.22 (-3.78%)
At close: Aug 15, 2025, 4:00 PM
5.61
+0.01 (0.18%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.74 | 5.84 | 5.59 | 5.60 | 5.60 | -3.78% | 14,559,069 |
| Aug 14, 2025 | 5.99 | 6.03 | 5.75 | 5.82 | 5.82 | -0.17% | 14,081,480 |
| Aug 13, 2025 | 6.26 | 6.31 | 5.76 | 5.83 | 5.83 | -8.76% | 21,749,935 |
| Aug 12, 2025 | 6.74 | 6.75 | 6.36 | 6.39 | 6.39 | -5.89% | 16,298,421 |
| Aug 11, 2025 | 6.83 | 6.89 | 6.62 | 6.79 | 6.79 | 0.89% | 10,877,378 |
| Aug 8, 2025 | 6.74 | 6.83 | 6.61 | 6.73 | 6.73 | -0.44% | 12,766,415 |
| Aug 7, 2025 | 6.65 | 6.94 | 6.63 | 6.76 | 6.76 | 2.89% | 13,219,526 |
| Aug 6, 2025 | 6.52 | 6.82 | 6.52 | 6.57 | 6.57 | 2.66% | 18,078,107 |
| Aug 5, 2025 | 6.48 | 6.67 | 6.28 | 6.40 | 6.40 | -0.31% | 14,861,464 |
| Aug 4, 2025 | 6.59 | 6.84 | 6.38 | 6.42 | 6.42 | -3.17% | 15,631,072 |
| Aug 1, 2025 | 6.83 | 6.97 | 6.58 | 6.63 | 6.63 | -0.45% | 14,750,466 |
| Jul 31, 2025 | 6.55 | 6.74 | 6.26 | 6.66 | 6.66 | 1.99% | 15,989,361 |
| Jul 30, 2025 | 6.35 | 6.66 | 6.17 | 6.53 | 6.53 | -1.36% | 21,977,312 |
| Jul 29, 2025 | 6.43 | 6.71 | 6.40 | 6.62 | 6.62 | 2.48% | 13,447,749 |
| Jul 28, 2025 | 6.18 | 6.56 | 6.12 | 6.46 | 6.46 | 3.69% | 23,613,553 |
| Jul 25, 2025 | 6.22 | 6.41 | 6.17 | 6.23 | 6.23 | -0.16% | 15,201,577 |
| Jul 24, 2025 | 6.08 | 6.29 | 6.04 | 6.24 | 6.24 | 2.46% | 13,657,790 |
| Jul 23, 2025 | 6.24 | 6.40 | 5.98 | 6.09 | 6.09 | -5.29% | 23,838,817 |
| Jul 22, 2025 | 6.65 | 6.70 | 6.39 | 6.43 | 6.43 | -2.87% | 18,843,495 |
| Jul 21, 2025 | 6.43 | 6.66 | 6.24 | 6.62 | 6.62 | 1.53% | 21,263,063 |
| Jul 18, 2025 | 6.04 | 6.56 | 5.94 | 6.52 | 6.52 | 6.19% | 25,550,862 |
| Jul 17, 2025 | 6.17 | 6.22 | 5.99 | 6.14 | 6.14 | -0.81% | 18,090,235 |
| Jul 16, 2025 | 6.49 | 6.51 | 6.17 | 6.19 | 6.19 | -6.35% | 24,849,534 |
| Jul 15, 2025 | 6.05 | 6.67 | 6.04 | 6.61 | 6.61 | 7.83% | 21,013,366 |
| Jul 14, 2025 | 6.44 | 6.47 | 6.07 | 6.13 | 6.13 | -4.07% | 18,299,047 |
| Jul 11, 2025 | 6.26 | 6.47 | 6.22 | 6.39 | 6.39 | 4.75% | 13,982,570 |
| Jul 10, 2025 | 6.17 | 6.39 | 6.06 | 6.10 | 6.10 | -2.09% | 15,439,504 |
| Jul 9, 2025 | 6.84 | 6.84 | 6.22 | 6.23 | 6.23 | -11.00% | 21,229,514 |
| Jul 8, 2025 | 7.22 | 7.31 | 6.83 | 7.00 | 7.00 | -3.98% | 19,888,516 |
| Jul 7, 2025 | 6.96 | 7.42 | 6.91 | 7.29 | 7.29 | 5.96% | 16,195,661 |
| Jul 3, 2025 | 6.94 | 7.08 | 6.83 | 6.88 | 6.88 | -1.43% | 11,580,329 |
| Jul 2, 2025 | 7.48 | 7.53 | 6.85 | 6.98 | 6.98 | -6.06% | 21,096,023 |
| Jul 1, 2025 | 7.48 | 7.70 | 6.95 | 7.43 | 7.43 | -0.67% | 15,529,794 |
| Jun 30, 2025 | 7.35 | 7.53 | 7.25 | 7.48 | 7.48 | 0.54% | 12,681,269 |
| Jun 27, 2025 | 7.27 | 7.57 | 7.15 | 7.44 | 7.44 | 2.48% | 11,992,877 |
| Jun 26, 2025 | 7.26 | 7.49 | 7.20 | 7.26 | 7.26 | -1.63% | 10,737,074 |
| Jun 25, 2025 | 7.22 | 7.57 | 7.20 | 7.38 | 7.38 | 2.22% | 14,134,722 |
| Jun 24, 2025 | 7.47 | 7.63 | 7.12 | 7.22 | 7.22 | -5.99% | 14,763,558 |
| Jun 23, 2025 | 7.65 | 8.07 | 7.52 | 7.68 | 7.64 | 0.13% | 11,008,171 |
| Jun 20, 2025 | 7.43 | 7.85 | 7.41 | 7.67 | 7.63 | 1.32% | 10,741,239 |
| Jun 18, 2025 | 7.68 | 7.90 | 7.36 | 7.57 | 7.53 | -2.07% | 11,710,637 |
| Jun 17, 2025 | 7.49 | 7.75 | 7.33 | 7.73 | 7.69 | 4.60% | 12,695,992 |
| Jun 16, 2025 | 7.24 | 7.64 | 7.24 | 7.39 | 7.35 | 0.82% | 13,523,334 |
| Jun 13, 2025 | 7.45 | 7.53 | 7.16 | 7.33 | 7.29 | 3.24% | 18,135,426 |
| Jun 12, 2025 | 7.21 | 7.33 | 7.01 | 7.10 | 7.06 | -0.14% | 13,554,927 |
| Jun 11, 2025 | 6.80 | 7.12 | 6.73 | 7.11 | 7.07 | 3.34% | 13,977,131 |
| Jun 10, 2025 | 7.04 | 7.11 | 6.72 | 6.88 | 6.85 | -3.91% | 14,113,242 |
| Jun 9, 2025 | 6.94 | 7.35 | 6.87 | 7.16 | 7.12 | 0.42% | 13,807,435 |
| Jun 6, 2025 | 7.41 | 7.42 | 7.10 | 7.13 | 7.09 | -5.94% | 15,211,287 |
| Jun 5, 2025 | 7.59 | 7.90 | 7.39 | 7.58 | 7.54 | -0.66% | 12,914,968 |