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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018108.85109.10104.61107.75107.75587,600
Jun 21, 2018114.79116.12107.15107.82107.821,176,200
Jun 20, 2018109.25114.99109.00114.79114.79938,200
Jun 19, 2018101.13107.98101.10107.68107.68995,300
Jun 19, 20180.019 Dividend
Jun 18, 2018100.68103.7499.03103.00102.98763,600
Jun 15, 2018101.50103.75100.79102.24102.22502,800
Jun 14, 2018103.09103.92101.50103.27103.25480,800
Jun 13, 2018101.63104.49100.25102.09102.07669,300
Jun 12, 201898.45102.6898.15101.49101.47721,700
Jun 11, 201899.89100.6096.5098.2798.25634,200
Jun 08, 201898.50100.8497.6799.6299.60495,500
Jun 07, 2018104.19104.3096.8899.0799.051,279,600
Jun 06, 2018102.84105.54102.02104.30104.28687,800
Jun 05, 201899.70103.2599.41102.56102.54818,100
Jun 04, 2018102.84103.7294.54100.25100.231,352,200
Jun 01, 201898.90101.8098.18101.03101.011,021,700
May 31, 201893.7398.8893.7397.5797.551,228,400
May 30, 201889.7394.1389.4493.4893.461,009,600
May 29, 201888.6191.1784.9188.5288.501,077,700
May 25, 201889.3691.2088.2590.0189.99557,100
May 24, 201888.1590.3487.1989.7089.68333,900
May 23, 201886.4990.7486.2288.6088.58668,600
May 22, 201887.7590.0085.2687.6187.59808,200
May 21, 201893.6594.4985.4686.7986.771,439,200
May 18, 201892.5094.0689.5792.1592.13771,500
May 17, 201891.5293.4490.0292.6292.60838,500
May 16, 201887.4192.8287.4191.9091.88966,300
May 15, 201888.1588.9686.3888.3688.34889,200
May 14, 201887.5090.7486.5089.9689.941,587,500
May 11, 201879.2586.8079.0586.7386.711,733,000
May 10, 201882.3084.8679.2079.7779.761,426,400
May 09, 201877.7583.0876.5381.7881.761,063,300
May 08, 201877.7877.7875.6977.1877.17747,000
May 07, 201876.3179.5576.2178.3678.35921,600
May 04, 201872.0777.1271.7275.6475.631,373,400
May 03, 201875.0577.4570.3971.8771.861,888,900
May 02, 201875.5878.9574.7075.7775.76904,700
May 01, 201874.9877.2573.2077.1677.15834,700
Apr 30, 201879.6380.5574.6574.6574.641,332,800
Apr 27, 201877.7380.0576.7079.0379.021,181,800
Apr 26, 201874.2078.0973.4677.0977.081,264,100
Apr 25, 201874.0075.5170.1073.3573.341,491,300
Apr 24, 201878.7979.2072.0273.7473.731,532,400
Apr 23, 201880.0080.6275.6077.8677.851,289,300
Apr 20, 201881.1582.3879.0680.3580.34983,100
Apr 19, 201884.6586.5080.3081.0981.081,201,300
Apr 18, 201887.3088.6684.8585.6585.63962,500
Apr 17, 201882.2387.4881.6986.4486.421,446,300
Apr 16, 201883.5084.8679.1480.6080.591,081,000
Apr 13, 201885.7586.2580.3582.3682.341,502,500
Apr 12, 201882.7486.5181.9084.9984.971,657,800
Apr 11, 201877.8784.0777.5081.3981.371,587,500
Apr 10, 201874.9780.4673.1679.7879.772,270,600
Apr 09, 201869.9574.6069.9271.1771.162,363,400
Apr 06, 201870.1071.7264.6066.1666.153,031,000
Apr 05, 201878.6078.6071.5072.4472.432,444,900
Apr 04, 201866.9078.0066.5577.2177.202,815,700
Apr 03, 201870.5472.1966.1870.1270.112,978,900
Apr 02, 201878.8078.8067.1868.8968.883,498,300
Mar 29, 201879.5482.9375.9179.4179.401,452,000
Mar 28, 201878.9679.5072.0377.5477.532,332,500
Mar 27, 201890.5191.2977.1678.0077.992,550,900
Mar 26, 201887.0989.9281.5089.4889.461,983,500
Mar 23, 201888.4990.1782.2982.5082.481,618,500
Mar 22, 201893.0896.0987.5087.6387.611,395,000
Mar 21, 201893.4497.5092.5096.0396.01724,600
Mar 20, 201893.4395.8091.3193.1493.12837,500
Mar 19, 201897.0098.8689.0092.5392.511,427,500
Mar 16, 201899.17100.5097.6098.0298.00885,800
Mar 15, 2018105.32105.3297.7799.2499.22816,800
Mar 14, 2018106.82107.14102.05103.82103.80742,100
Mar 13, 2018109.70111.91104.20105.37105.351,120,000
Mar 12, 2018108.73109.95105.15109.06109.04831,600
Mar 09, 2018104.59108.50102.79107.29107.271,108,400
Mar 08, 2018103.30104.5099.45102.73102.71918,300
Mar 07, 201896.20102.4095.25102.25102.231,066,900
Mar 06, 201898.8899.3294.0098.3498.321,162,000
Mar 05, 201892.5398.6992.3897.6797.651,248,900
Mar 02, 201882.9593.6282.3093.1093.081,438,200
Mar 01, 201888.5089.3782.3586.2786.251,722,600
Feb 28, 201894.1995.3988.7588.7688.741,348,700
Feb 27, 201897.1898.8093.8493.9893.96795,500
Feb 26, 201897.0098.5594.0097.6297.60861,800
Feb 23, 201893.7395.5588.1895.5295.501,347,500
Feb 22, 201893.2397.0090.8091.5591.53921,900
Feb 21, 201891.1597.8590.6990.9790.951,046,800
Feb 20, 201892.0097.3689.3890.4890.46898,800
Feb 16, 201894.6798.9593.8995.3495.32776,400
Feb 15, 201895.6997.0190.8096.4096.381,093,900
Feb 14, 201883.4594.2283.0793.2893.261,156,200
Feb 13, 201883.4087.0881.5486.2386.21952,100
Feb 12, 201882.0087.6579.2085.0685.041,291,300
Feb 09, 201882.3482.9167.2979.8779.863,321,800
Feb 08, 201893.8895.3079.5079.5079.491,718,900
Feb 07, 201891.5096.3090.9093.4593.431,063,300
Feb 06, 201881.3092.9878.7692.2992.271,436,400
Feb 05, 201892.4399.4385.0085.1285.101,548,200
Feb 02, 201898.50100.7895.0695.5495.52919,000
Feb 01, 2018100.19104.1398.00101.21101.19650,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...