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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201948.5548.6146.8647.2647.26461,704
Jul 18, 201945.7148.3245.7148.1548.151,377,500
Jul 17, 201945.9446.9444.7546.0846.081,606,800
Jul 16, 201947.1347.2045.5546.0146.011,393,900
Jul 15, 201947.0047.6946.0047.2747.271,054,100
Jul 12, 201947.0647.4645.3946.5546.551,759,700
Jul 11, 201948.9849.2045.5046.7746.772,400,900
Jul 10, 201949.3050.3846.6048.8648.861,907,800
Jul 09, 201945.8948.7445.5148.6748.671,467,300
Jul 08, 201948.5048.5745.3746.5146.512,744,500
Jul 05, 201951.0751.9748.7548.9848.981,961,300
Jul 03, 201950.3652.0849.6252.0852.08728,700
Jul 02, 201950.9251.0048.8249.8849.881,366,800
Jul 01, 201952.5052.6850.2150.9450.941,624,500
Jun 28, 201947.7550.4647.5650.1950.192,275,900
Jun 27, 201944.1947.4744.1947.3947.392,160,200
Jun 26, 201945.9545.9743.1643.9043.901,961,100
Jun 25, 201946.7647.1744.5344.9544.952,551,200
Jun 25, 20190.037 Dividend
Jun 24, 201949.5249.7645.2845.3845.342,424,700
Jun 21, 201948.6649.6146.4749.5749.531,332,800
Jun 20, 201951.1252.3148.8049.0949.052,236,600
Jun 19, 201949.2149.9148.4549.2749.231,319,300
Jun 18, 201948.2350.0147.6449.0949.052,239,000
Jun 17, 201942.9046.8542.8646.6346.594,013,700
Jun 14, 201942.9643.0640.8040.8640.831,984,900
Jun 13, 201942.0843.3541.0543.3543.311,769,200
Jun 12, 201940.3041.6239.7241.4641.431,566,400
Jun 11, 201943.1743.3840.0040.5040.472,551,400
Jun 10, 201944.2544.7041.8241.9541.922,049,000
Jun 07, 201941.3243.5840.2643.3743.332,420,100
Jun 06, 201942.8843.3440.3540.8040.772,675,400
Jun 05, 201943.3543.6841.9042.8942.862,017,100
Jun 04, 201941.3343.0040.0843.0042.962,670,500
Jun 03, 201938.7740.9138.6139.6239.593,187,300
May 31, 201938.7539.9238.0838.0938.063,182,700
May 30, 201941.7442.1339.6440.4840.452,635,500
May 29, 201941.1842.1940.0141.1941.163,209,200
May 28, 201943.9644.9042.2042.3142.282,327,400
May 24, 201942.8244.3342.5343.6143.572,573,600
May 23, 201941.8042.3840.3142.0041.973,258,300
May 22, 201943.4444.4241.9243.3243.282,816,600
May 21, 201941.3244.4041.1244.3744.332,714,300
May 20, 201942.0542.3040.4640.5240.493,359,800
May 17, 201943.6445.4942.8143.3043.262,133,800
May 16, 201943.9646.9643.9045.0044.963,162,600
May 15, 201941.0143.4740.7243.2843.242,508,000
May 14, 201941.0543.3040.2542.3742.343,486,400
May 13, 201942.8543.7139.8940.1240.095,198,600
May 10, 201945.7846.6943.2046.0245.984,370,900
May 09, 201945.5047.9843.3046.7146.673,446,700
May 08, 201947.2648.7945.0946.8746.833,180,800
May 07, 201951.3552.4346.0847.4447.403,978,300
May 06, 201946.1153.0046.1152.9452.902,452,400
May 03, 201947.6350.5047.1250.4050.362,492,300
May 02, 201945.6547.6844.5547.5447.503,264,300
May 01, 201949.0049.0245.7045.8645.822,762,200
Apr 30, 201950.9251.5446.8248.6248.582,828,200
Apr 29, 201952.4453.0050.8051.2851.241,351,900
Apr 26, 201950.2952.4049.4652.2552.211,887,300
Apr 25, 201949.1050.9547.9550.5850.542,466,400
Apr 24, 201952.1552.2848.9249.9149.872,423,800
Apr 23, 201947.9352.6047.4751.8451.803,956,000
Apr 22, 201947.1149.1546.3247.8147.772,970,200
Apr 18, 201948.6749.7044.2347.8447.805,656,500
Apr 17, 201957.0757.0747.1348.4048.367,834,300
Apr 16, 201957.8058.0655.5056.2756.222,091,700
Apr 15, 201958.4359.0254.4256.4056.352,671,400
Apr 12, 201961.9362.0857.1658.0758.022,880,000
Apr 11, 201964.4264.6059.5559.9059.853,398,500
Apr 10, 201962.3064.2561.9064.0964.042,127,300
Apr 09, 201963.9364.7660.8661.3061.252,136,900
Apr 08, 201965.5165.8962.7564.8064.751,944,400
Apr 05, 201963.1066.4663.0066.2166.163,023,200
Apr 04, 201963.7364.3660.4162.3862.332,311,700
Apr 03, 201963.4264.5062.0264.0463.992,646,100
Apr 02, 201959.7862.4959.5562.0061.952,372,100
Apr 01, 201961.4062.1059.0059.4959.442,913,000
Mar 29, 201957.9060.1857.4759.8859.833,314,500
Mar 28, 201954.9556.7054.2656.5356.482,661,400
Mar 27, 201957.8058.4152.7654.4854.443,431,400
Mar 26, 201956.9258.4556.3058.3858.333,184,800
Mar 25, 201954.6156.1152.1355.1355.093,435,500
Mar 22, 201961.9962.5254.8654.9354.894,761,200
Mar 21, 201958.3963.5758.0263.3463.293,297,100
Mar 20, 201961.7962.7558.3960.2260.173,349,700
Mar 19, 201963.4463.4661.2662.0161.962,162,700
Mar 19, 20190.11 Dividend
Mar 18, 201962.6565.5161.1562.7462.583,593,900
Mar 15, 201961.9662.9361.3862.2662.101,879,900
Mar 14, 201962.8963.9560.5360.7560.592,148,300
Mar 13, 201960.4763.1259.6563.1262.962,140,800
Mar 12, 201957.9861.2457.5859.7559.602,360,600
Mar 11, 201954.1158.0053.1058.0057.852,841,500
Mar 08, 201950.9254.0350.4953.2053.063,284,600
Mar 07, 201953.3155.1050.9053.3853.243,997,200
Mar 06, 201960.8161.0653.2953.4353.295,795,300
Mar 05, 201962.0564.6260.4460.8660.704,130,600
Mar 04, 201966.4766.6758.7562.2362.076,030,300
Mar 01, 201960.9364.2059.7064.1664.004,360,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...