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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201897.05098.02096.41097.61497.61494,961
Sep 25, 201896.25097.58095.00096.14096.140567,400
Sep 25, 20180.095 Dividend
Sep 24, 201892.31095.89091.13095.64095.545661,400
Sep 21, 201897.28097.96091.72092.19092.0981,240,000
Sep 20, 201894.26097.08093.40096.94096.8441,039,500
Sep 19, 201891.91094.69091.36092.45092.358954,000
Sep 18, 201890.08092.65088.56192.08091.989991,100
Sep 17, 201893.25094.06088.25088.90088.8121,320,700
Sep 14, 201894.60096.60092.54293.67093.577779,100
Sep 13, 201895.59096.50092.62093.85093.757660,600
Sep 12, 201895.60096.88091.25094.15094.056948,700
Sep 11, 201894.50096.75093.05795.69095.595726,700
Sep 10, 201896.53097.35094.05595.71095.615613,800
Sep 07, 201894.97099.39991.72095.20095.105867,000
Sep 06, 2018104.000105.49095.49596.33096.2341,425,100
Sep 05, 2018105.960106.000101.250104.050103.947780,700
Sep 04, 2018107.380107.610102.280106.740106.634969,000
Aug 31, 2018106.000108.430104.640107.300107.193697,300
Aug 30, 2018104.570108.770104.570106.580106.4741,113,700
Aug 29, 2018102.910106.080101.750105.230105.125831,500
Aug 28, 2018100.960102.54099.378102.330102.228573,000
Aug 27, 201896.760101.60096.480100.630100.5301,075,400
Aug 24, 201895.96097.50093.63095.16095.065767,400
Aug 23, 201896.85097.90092.76094.87094.776759,800
Aug 22, 201892.25097.35092.03097.00096.904883,300
Aug 21, 201887.64092.98087.47092.27092.178866,600
Aug 20, 201889.10089.85086.75087.38087.293735,400
Aug 17, 201888.75089.50086.21689.02088.932605,900
Aug 16, 201888.20090.00085.40088.91088.822851,000
Aug 15, 201890.52091.11585.15086.60086.5141,352,100
Aug 14, 201892.21094.15090.85091.94091.849665,300
Aug 13, 201892.83093.03488.37190.90090.8101,037,600
Aug 10, 201892.50095.89091.75092.19092.098793,500
Aug 09, 201893.33098.28092.55093.23093.137857,800
Aug 08, 201894.99096.50092.16193.86093.767690,700
Aug 07, 201893.43095.50092.49095.33095.235840,300
Aug 06, 201891.10093.57089.27392.58092.488626,400
Aug 03, 201896.25096.56290.69091.15091.059973,900
Aug 02, 201891.80095.98991.67095.63095.535748,800
Aug 01, 201893.31096.30091.72093.93093.837794,200
Jul 31, 201889.14094.55088.30093.30093.2071,298,500
Jul 30, 201893.00093.58087.00088.35088.2621,827,200
Jul 27, 2018101.630101.81790.08092.83092.7382,268,700
Jul 26, 2018100.270104.05097.910101.450101.349691,500
Jul 25, 2018101.390105.195100.000101.500101.399639,200
Jul 24, 2018110.510111.810100.400101.710101.6091,579,000
Jul 23, 2018109.260110.320107.100108.510108.402498,200
Jul 20, 2018109.830112.480109.104109.550109.441518,800
Jul 19, 2018107.910111.279106.110110.340110.230604,500
Jul 18, 2018109.400109.940105.880109.400109.291431,500
Jul 17, 2018105.000110.420104.280109.910109.801525,700
Jul 16, 2018110.820111.430104.240105.790105.685882,400
Jul 13, 2018111.770112.790109.801111.200111.090444,100
Jul 12, 2018110.280112.420108.560112.220112.109527,200
Jul 11, 2018105.850109.600105.070108.470108.362485,300
Jul 10, 2018110.440111.530106.491107.880107.773651,400
Jul 09, 2018112.000113.250106.524109.850109.7411,021,300
Jul 06, 2018103.280110.680102.930110.510110.4001,101,300
Jul 05, 2018101.800103.55098.800101.900101.799699,100
Jul 03, 201899.000101.98096.817100.340100.240616,200
Jul 02, 201892.50098.15091.30098.15098.053623,400
Jun 29, 201893.27098.49093.00094.94094.846977,500
Jun 28, 201890.35092.70085.46091.83091.7391,311,000
Jun 27, 2018100.270101.11990.10090.37090.2801,217,400
Jun 26, 2018100.020101.85095.30599.73099.631795,700
Jun 25, 2018105.500106.40097.35099.00098.9021,243,600
Jun 22, 2018108.850109.097104.610107.750107.643587,600
Jun 21, 2018114.790116.120107.152107.820107.7131,176,200
Jun 20, 2018109.250114.990109.000114.790114.676938,200
Jun 19, 2018101.130107.980101.100107.680107.573995,300
Jun 19, 20180.019 Dividend
Jun 18, 2018100.680103.74099.030103.000102.879763,600
Jun 15, 2018101.500103.747100.795102.240102.120502,800
Jun 14, 2018103.090103.920101.500103.270103.148480,800
Jun 13, 2018101.630104.490100.250102.090101.970669,300
Jun 12, 201898.450102.68098.150101.490101.370721,700
Jun 11, 201899.890100.60096.50198.27098.154634,200
Jun 08, 201898.500100.84097.67099.62099.503495,500
Jun 07, 2018104.190104.30096.88099.07098.9531,279,600
Jun 06, 2018102.840105.540102.020104.300104.177687,800
Jun 05, 201899.700103.25099.410102.560102.439818,100
Jun 04, 2018102.840103.71994.540100.250100.1321,352,200
Jun 01, 201898.900101.80098.180101.030100.9111,021,700
May 31, 201893.73098.88093.73097.57097.4551,228,400
May 30, 201889.73094.13089.44093.48093.3701,009,600
May 29, 201888.61091.17084.91088.52088.4161,077,700
May 25, 201889.36091.20088.25090.01089.904557,100
May 24, 201888.15090.34087.19089.70089.594333,900
May 23, 201886.49090.74086.22088.60088.496668,600
May 22, 201887.75090.00085.26087.61087.507808,200
May 21, 201893.65094.49085.46086.79086.6881,439,200
May 18, 201892.50094.06089.56792.15092.041771,500
May 17, 201891.52093.44090.02092.62092.511838,500
May 16, 201887.41092.82087.41091.90091.792966,300
May 15, 201888.15088.96086.37588.36088.256889,200
May 14, 201887.50090.74086.50089.96089.8541,587,500
May 11, 201879.25086.80079.05086.73086.6281,733,000
May 10, 201882.30084.86079.20179.77079.6761,426,400
May 09, 201877.75083.08076.53081.78081.6841,063,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...