LABU - Direxion Daily S&P Biotech Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201843.6549.0043.2548.2548.254,720,900
Nov 15, 201840.2845.5540.0044.9144.914,439,100
Nov 14, 201846.1846.8038.9040.5840.587,908,900
Nov 13, 201846.1048.5744.5444.7544.754,031,400
Nov 12, 201851.0051.1545.0045.4645.465,446,000
Nov 09, 201856.6056.8150.4051.4651.464,493,400
Nov 08, 201859.8761.9258.0558.5858.582,559,800
Nov 07, 201858.3561.5857.5460.8660.863,643,000
Nov 06, 201856.5059.2555.5056.6256.622,665,600
Nov 05, 201858.1258.9553.2857.1857.182,289,200
Nov 02, 201858.9162.3455.1658.1558.153,638,800
Nov 01, 201850.2158.1550.1257.8957.894,234,800
Oct 31, 201850.2651.8548.6049.3249.323,911,100
Oct 30, 201846.8049.9545.0047.8847.884,408,600
Oct 29, 201854.2555.1344.0547.2047.205,084,600
Oct 26, 201850.4153.8847.2551.8251.826,552,300
Oct 25, 201847.9754.1747.1851.9351.935,115,000
Oct 24, 201859.9360.4946.0146.1646.167,031,000
Oct 23, 201855.9762.9253.0859.4459.444,076,700
Oct 22, 201864.3264.5956.7059.6759.674,165,800
Oct 19, 201869.8272.1663.1963.9963.992,712,700
Oct 18, 201872.4473.2666.8068.8668.862,387,300
Oct 17, 201872.5673.5068.7573.3873.382,044,700
Oct 16, 201865.5774.4064.8573.8573.852,340,400
Oct 15, 201865.3166.5062.0663.7463.741,824,800
Oct 12, 201866.5567.6763.0066.5766.572,364,000
Oct 11, 201865.0067.7561.9162.8362.832,852,000
Oct 10, 201871.1873.0064.6164.9164.912,778,700
Oct 09, 201874.5077.2471.8272.5072.501,486,600
Oct 08, 201876.0079.2071.3674.8274.822,187,100
Oct 05, 201881.1883.8972.6077.9077.902,832,900
Oct 04, 201888.8789.0580.1681.1981.192,714,400
Oct 03, 201886.8191.1484.0090.0990.091,280,000
Oct 02, 201890.2290.2283.9085.2385.231,720,400
Oct 01, 201894.4094.8488.7089.3189.31985,100
Sep 28, 201892.6294.9892.0093.0693.06317,100
Sep 27, 201893.4795.0191.7593.6293.62568,900
Sep 26, 201897.0598.0293.6194.0894.08641,600
Sep 25, 201896.2597.5895.0096.1496.14568,500
Sep 25, 20180.095 Dividend
Sep 24, 201892.3195.8991.1395.6495.54661,400
Sep 21, 201897.2897.9691.7292.1992.101,240,000
Sep 20, 201894.2697.0893.4096.9496.841,039,500
Sep 19, 201891.9194.6991.3692.4592.36954,000
Sep 18, 201890.0892.6588.5692.0891.99991,100
Sep 17, 201893.2594.0688.2588.9088.811,320,700
Sep 14, 201894.6096.6092.5493.6793.58779,100
Sep 13, 201895.5996.5092.6293.8593.76660,600
Sep 12, 201895.6096.8891.2594.1594.06948,700
Sep 11, 201894.5096.7593.0695.6995.59726,700
Sep 10, 201896.5397.3594.0695.7195.61613,800
Sep 07, 201894.9799.4091.7295.2095.11867,000
Sep 06, 2018104.00105.4995.5096.3396.231,425,100
Sep 05, 2018105.96106.00101.25104.05103.95780,700
Sep 04, 2018107.38107.61102.28106.74106.63969,000
Aug 31, 2018106.00108.43104.64107.30107.19697,300
Aug 30, 2018104.57108.77104.57106.58106.471,113,700
Aug 29, 2018102.91106.08101.75105.23105.13831,500
Aug 28, 2018100.96102.5499.38102.33102.23573,000
Aug 27, 201896.76101.6096.48100.63100.531,075,400
Aug 24, 201895.9697.5093.6395.1695.07767,400
Aug 23, 201896.8597.9092.7694.8794.78759,800
Aug 22, 201892.2597.3592.0397.0096.90883,300
Aug 21, 201887.6492.9887.4792.2792.18866,600
Aug 20, 201889.1089.8586.7587.3887.29735,400
Aug 17, 201888.7589.5086.2289.0288.93605,900
Aug 16, 201888.2090.0085.4088.9188.82851,000
Aug 15, 201890.5291.1185.1586.6086.511,352,100
Aug 14, 201892.2194.1590.8591.9491.85665,300
Aug 13, 201892.8393.0388.3790.9090.811,037,600
Aug 10, 201892.5095.8991.7592.1992.10793,500
Aug 09, 201893.3398.2892.5593.2393.14857,800
Aug 08, 201894.9996.5092.1693.8693.77690,700
Aug 07, 201893.4395.5092.4995.3395.24840,300
Aug 06, 201891.1093.5789.2792.5892.49626,400
Aug 03, 201896.2596.5690.6991.1591.06973,900
Aug 02, 201891.8095.9991.6795.6395.54748,800
Aug 01, 201893.3196.3091.7293.9393.84794,200
Jul 31, 201889.1494.5588.3093.3093.211,298,500
Jul 30, 201893.0093.5887.0088.3588.261,827,200
Jul 27, 2018101.63101.8290.0892.8392.742,268,700
Jul 26, 2018100.27104.0597.91101.45101.35691,500
Jul 25, 2018101.39105.19100.00101.50101.40639,200
Jul 24, 2018110.51111.81100.40101.71101.611,579,000
Jul 23, 2018109.26110.32107.10108.51108.40498,200
Jul 20, 2018109.83112.48109.10109.55109.44518,800
Jul 19, 2018107.91111.28106.11110.34110.23604,500
Jul 18, 2018109.40109.94105.88109.40109.29431,500
Jul 17, 2018105.00110.42104.28109.91109.80525,700
Jul 16, 2018110.82111.43104.24105.79105.68882,400
Jul 13, 2018111.77112.79109.80111.20111.09444,100
Jul 12, 2018110.28112.42108.56112.22112.11527,200
Jul 11, 2018105.85109.60105.07108.47108.36485,300
Jul 10, 2018110.44111.53106.49107.88107.77651,400
Jul 09, 2018112.00113.25106.52109.85109.741,021,300
Jul 06, 2018103.28110.68102.93110.51110.401,101,300
Jul 05, 2018101.80103.5598.80101.90101.80699,100
Jul 03, 201899.00101.9896.82100.34100.24616,200
Jul 02, 201892.5098.1591.3098.1598.05623,400
Jun 29, 201893.2798.4993.0094.9494.85977,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...