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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201949.2149.8346.7549.7749.773,302,600
Jan 17, 201946.5149.3946.2648.3048.302,595,800
Jan 16, 201948.1450.8546.9247.1747.173,703,500
Jan 15, 201944.9947.7444.4447.7147.713,186,400
Jan 14, 201946.1246.9844.2044.5244.524,001,700
Jan 11, 201947.4148.2646.2747.7047.702,611,100
Jan 10, 201944.4748.0842.7347.7747.774,466,200
Jan 09, 201945.8146.9344.8145.5845.583,217,600
Jan 08, 201945.1645.9341.2445.1445.146,413,200
Jan 07, 201939.5044.0039.4643.6043.605,356,800
Jan 04, 201933.3137.1933.0437.0137.016,815,300
Jan 03, 201934.4035.1031.6031.7331.736,452,800
Jan 02, 201931.0134.1930.4734.1834.185,782,500
Dec 31, 201831.6632.9531.1032.8632.866,093,900
Dec 28, 201830.0032.4629.0930.5030.507,156,500
Dec 27, 201829.0930.4926.2729.8529.857,831,200
Dec 27, 20180.096 Dividend
Dec 26, 201826.3031.0025.9830.7930.699,822,000
Dec 24, 201824.4426.9424.0025.2125.136,202,000
Dec 21, 201829.8329.9925.2125.5525.478,674,600
Dec 20, 201832.1832.9728.0529.3529.269,803,600
Dec 19, 201836.6238.9531.4132.9432.846,188,400
Dec 18, 201839.8840.2334.7636.6136.506,185,100
Dec 17, 201840.8543.4038.1038.7738.655,359,100
Dec 14, 201842.2043.9241.0841.6341.503,485,400
Dec 13, 201847.8548.3443.2043.4743.334,479,300
Dec 12, 201846.9148.8646.4847.3947.242,916,200
Dec 11, 201847.4448.0643.8345.4045.263,849,000
Dec 10, 201843.8846.3841.5545.8845.744,006,700
Dec 07, 201848.6650.0643.4644.1944.054,749,600
Dec 06, 201845.8549.1544.5048.8248.674,643,900
Dec 04, 201855.6458.1947.9648.3248.174,776,700
Dec 03, 201856.7557.3954.6556.9656.783,305,200
Nov 30, 201848.8351.1048.1651.0350.872,277,400
Nov 29, 201849.2451.1547.9049.0248.872,815,100
Nov 28, 201846.2550.1544.5050.1449.984,524,800
Nov 27, 201847.3947.5144.4044.8844.743,672,900
Nov 26, 201847.4949.1846.4048.6948.543,083,400
Nov 23, 201843.5347.9043.4345.5645.422,061,400
Nov 21, 201844.0945.6042.3545.0344.893,445,600
Nov 20, 201840.4044.4039.4542.5142.384,377,800
Nov 19, 201847.3848.0041.8843.3943.254,146,300
Nov 16, 201843.6549.0043.2548.2548.104,724,400
Nov 15, 201840.2845.5540.0044.9144.774,439,100
Nov 14, 201846.1846.8038.9040.5840.457,908,900
Nov 13, 201846.1048.5744.5444.7544.614,031,400
Nov 12, 201851.0051.1545.0045.4645.325,446,000
Nov 09, 201856.6056.8150.4051.4651.304,493,400
Nov 08, 201859.8761.9258.0558.5858.402,559,800
Nov 07, 201858.3561.5857.5460.8660.673,643,000
Nov 06, 201856.5059.2555.5056.6256.442,665,600
Nov 05, 201858.1258.9553.2857.1857.002,289,200
Nov 02, 201858.9162.3455.1658.1557.973,638,800
Nov 01, 201850.2158.1550.1257.8957.714,234,800
Oct 31, 201850.2651.8548.6049.3249.173,911,100
Oct 30, 201846.8049.9545.0047.8847.734,408,600
Oct 29, 201854.2555.1344.0547.2047.055,084,600
Oct 26, 201850.4153.8847.2551.8251.666,552,300
Oct 25, 201847.9754.1747.1851.9351.775,115,000
Oct 24, 201859.9360.4946.0146.1646.027,031,000
Oct 23, 201855.9762.9253.0859.4459.254,076,700
Oct 22, 201864.3264.5956.7059.6759.484,165,800
Oct 19, 201869.8272.1663.1963.9963.792,712,700
Oct 18, 201872.4473.2666.8068.8668.652,387,300
Oct 17, 201872.5673.5068.7573.3873.152,044,700
Oct 16, 201865.5774.4064.8573.8573.622,340,400
Oct 15, 201865.3166.5062.0663.7463.541,824,800
Oct 12, 201866.5567.6763.0066.5766.362,364,000
Oct 11, 201865.0067.7561.9162.8362.632,852,000
Oct 10, 201871.1873.0064.6164.9164.712,778,700
Oct 09, 201874.5077.2471.8272.5072.271,486,600
Oct 08, 201876.0079.2071.3674.8274.592,187,100
Oct 05, 201881.1883.8972.6077.9077.662,832,900
Oct 04, 201888.8789.0580.1681.1980.942,714,400
Oct 03, 201886.8191.1484.0090.0989.811,280,000
Oct 02, 201890.2290.2283.9085.2384.961,720,400
Oct 01, 201894.4094.8488.7089.3189.03985,100
Sep 28, 201892.6294.9892.0093.0692.77317,100
Sep 27, 201893.4795.0191.7593.6293.33568,900
Sep 26, 201897.0598.0293.6194.0893.79641,600
Sep 25, 201896.2597.5895.0096.1495.84568,500
Sep 25, 20180.095 Dividend
Sep 24, 201892.3195.8991.1395.6495.25661,400
Sep 21, 201897.2897.9691.7292.1991.811,240,000
Sep 20, 201894.2697.0893.4096.9496.541,039,500
Sep 19, 201891.9194.6991.3692.4592.07954,000
Sep 18, 201890.0892.6588.5692.0891.70991,100
Sep 17, 201893.2594.0688.2588.9088.531,320,700
Sep 14, 201894.6096.6092.5493.6793.29779,100
Sep 13, 201895.5996.5092.6293.8593.46660,600
Sep 12, 201895.6096.8891.2594.1593.76948,700
Sep 11, 201894.5096.7593.0695.6995.30726,700
Sep 10, 201896.5397.3594.0695.7195.32613,800
Sep 07, 201894.9799.4091.7295.2094.81867,000
Sep 06, 2018104.00105.4995.5096.3395.931,425,100
Sep 05, 2018105.96106.00101.25104.05103.62780,700
Sep 04, 2018107.38107.61102.28106.74106.30969,000
Aug 31, 2018106.00108.43104.64107.30106.86697,300
Aug 30, 2018104.57108.77104.57106.58106.141,113,700
Aug 29, 2018102.91106.08101.75105.23104.80831,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...