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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201892.0097.2092.0095.1695.16403,241
Feb 16, 201894.6798.9593.8995.3495.34755,000
Feb 15, 201895.6997.0190.8096.4096.401,093,900
Feb 14, 201883.4594.2283.0793.2893.281,156,200
Feb 13, 201883.4087.0881.5486.2386.23952,100
Feb 12, 201882.0087.6579.2085.0685.061,291,300
Feb 09, 201882.3482.9167.2979.8779.873,321,800
Feb 08, 201893.8895.3079.5079.5079.501,718,900
Feb 07, 201891.5096.3090.9093.4593.451,063,300
Feb 06, 201881.3092.9878.7692.2992.291,436,400
Feb 05, 201892.4399.4385.0085.1285.121,548,200
Feb 02, 201898.50100.7895.0695.5495.54919,000
Feb 01, 2018100.19104.1398.00101.21101.21650,200
Jan 31, 2018107.81109.2599.15100.56100.561,232,400
Jan 30, 2018108.25110.55103.30106.36106.36986,100
Jan 29, 2018109.94116.54109.52113.32113.32825,200
Jan 26, 2018108.51112.58107.89110.61110.61918,600
Jan 25, 2018107.00108.80103.00107.76107.76848,300
Jan 24, 2018109.88110.1999.82104.36104.361,497,600
Jan 23, 2018103.27110.66103.20109.70109.701,122,200
Jan 22, 201892.82103.3092.82102.84102.841,794,100
Jan 19, 201885.6888.3584.8088.2388.23717,300
Jan 18, 201884.6686.9182.4585.3285.32765,200
Jan 17, 201886.3286.4983.0185.4385.431,259,600
Jan 16, 201891.9792.9081.6082.4182.412,314,200
Jan 12, 201889.5991.6088.6090.7190.71854,400
Jan 11, 201887.6589.9085.9189.3089.301,051,900
Jan 10, 201883.1088.0880.1987.8087.801,255,700
Jan 09, 201879.3585.1579.3584.3884.381,485,800
Jan 08, 201883.8383.8376.1378.4078.401,870,900
Jan 05, 201885.2385.3581.8683.5783.57921,900
Jan 04, 201888.6688.6682.7484.5484.541,113,000
Jan 03, 201884.0088.8183.6087.2187.211,342,600
Jan 02, 201878.2784.1076.2184.0984.091,217,600
Dec 29, 201782.3283.1577.7577.8577.851,188,800
Dec 28, 201781.0081.8079.2981.6781.67687,600
Dec 27, 201779.0581.0078.0080.6180.61631,700
Dec 26, 201777.1279.3876.2678.8478.84491,200
Dec 22, 201774.0077.5073.7577.2577.251,378,900
Dec 21, 201770.6073.9070.6073.1273.12727,300
Dec 20, 201770.2871.2269.2570.6370.63480,200
Dec 19, 201769.3671.7468.2969.2169.21876,400
Dec 18, 201771.2271.5069.2069.8769.87817,800
Dec 15, 201769.5071.3767.2669.9569.95979,000
Dec 14, 201773.5173.7567.6568.6168.611,433,200
Dec 13, 201769.1174.0069.0572.7372.731,150,000
Dec 13, 20170.133 Dividend
Dec 12, 201774.2074.2068.8869.7169.581,409,300
Dec 11, 201778.5078.9173.0273.4273.281,481,200
Dec 08, 201772.6577.0972.3375.7075.561,548,700
Dec 07, 201767.3071.9066.1971.4271.281,603,600
Dec 06, 201766.4967.2962.7065.7965.661,813,000
Dec 05, 201769.8172.7966.2566.8566.721,374,900
Dec 04, 201777.2879.4069.1769.6569.521,839,200
Dec 01, 201774.3576.8067.7574.9074.762,093,000
Nov 30, 201769.6474.8069.6074.6874.541,393,500
Nov 29, 201770.7972.2567.0968.7968.661,088,900
Nov 28, 201770.1070.2666.7669.7669.631,195,400
Nov 27, 201771.3072.8069.1569.3969.26932,800
Nov 24, 201771.2172.3070.4371.4271.28540,100
Nov 22, 201769.5571.0968.9570.7670.63651,400
Nov 21, 201769.2070.4968.8569.4869.35866,900
Nov 20, 201770.1270.3667.5068.4968.36962,700
Nov 17, 201770.0070.6068.0070.1470.01961,000
Nov 16, 201768.7571.2067.5470.1870.051,516,900
Nov 15, 201764.2568.2262.7066.7366.601,967,300
Nov 14, 201770.0170.4462.9166.5666.432,961,500
Nov 13, 201772.8573.1770.0370.9670.821,453,200
Nov 10, 201773.8074.4271.5573.9273.781,134,100
Nov 09, 201774.0175.2571.3074.0973.951,151,200
Nov 08, 201777.5078.2574.1075.1074.96875,600
Nov 07, 201779.7480.2076.5077.6577.50842,000
Nov 06, 201782.3582.9079.8780.0279.87795,700
Nov 03, 201776.9782.2876.3481.9981.831,300,600
Nov 02, 201773.7277.9072.5077.0076.85797,800
Nov 01, 201778.4779.5172.1073.4073.261,341,800
Oct 31, 201778.2580.8275.8976.6476.49915,700
Oct 30, 201772.1980.4972.1977.6077.451,168,200
Oct 27, 201772.1977.4971.8377.0776.921,115,800
Oct 26, 201772.1374.6170.3371.8071.661,517,200
Oct 25, 201776.8077.7872.6874.7474.601,162,200
Oct 24, 201779.9080.0075.4576.7676.611,420,000
Oct 23, 201782.6882.9378.7078.9578.80868,100
Oct 20, 201782.4883.3379.8582.3982.23746,000
Oct 19, 201783.0184.0080.1082.6482.48868,900
Oct 18, 201787.1087.9983.6884.2884.121,143,700
Oct 17, 201786.0187.8085.2085.8885.72631,600
Oct 16, 201786.1991.0084.5786.2886.121,759,700
Oct 13, 201787.5387.7085.2685.4885.32741,700
Oct 12, 201787.4488.1186.1587.5087.33570,700
Oct 11, 201788.2389.0087.0687.7887.61603,000
Oct 10, 201789.4389.9186.4288.5088.33920,400
Oct 09, 201791.1891.4188.1988.6588.48854,600
Oct 06, 201790.0092.5689.3090.4390.26943,100
Oct 05, 201791.5091.9989.2591.1690.991,122,600
Oct 04, 201788.5591.0687.2290.3590.18854,700
Oct 03, 201790.3690.9386.6689.0588.881,090,700
Oct 02, 201786.4589.9985.8589.8089.631,416,200
Sep 29, 201783.6085.7682.5485.4785.31915,400
Sep 28, 201779.4084.7078.6383.5083.341,148,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...