Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEARCA: LABD · Real-Time Price · USD
19.36
+1.28 (7.08%)
At close: Mar 3, 2026, 4:00 PM EST
18.72
-0.64 (-3.30%)
Pre-market: Mar 4, 2026, 8:49 AM EST
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 19.28 | 20.00 | 18.59 | 19.36 | 19.36 | 7.08% | 5,543,289 |
| Mar 2, 2026 | 18.77 | 19.04 | 17.73 | 18.08 | 18.08 | 2.26% | 2,798,976 |
| Feb 27, 2026 | 18.29 | 18.34 | 17.63 | 17.68 | 17.68 | 1.03% | 2,683,392 |
| Feb 26, 2026 | 17.40 | 18.61 | 17.40 | 17.50 | 17.50 | 1.63% | 4,006,380 |
| Feb 25, 2026 | 16.73 | 17.37 | 16.16 | 17.22 | 17.22 | 1.47% | 2,493,608 |
| Feb 24, 2026 | 17.70 | 17.77 | 16.75 | 16.97 | 16.97 | -5.04% | 3,030,225 |
| Feb 23, 2026 | 18.56 | 18.65 | 17.28 | 17.87 | 17.87 | -5.05% | 2,961,659 |
| Feb 20, 2026 | 18.68 | 19.62 | 18.50 | 18.82 | 18.82 | 4.56% | 3,038,467 |
| Feb 19, 2026 | 18.83 | 19.45 | 17.98 | 18.00 | 18.00 | -2.60% | 2,249,760 |
| Feb 18, 2026 | 19.09 | 19.24 | 18.14 | 18.48 | 18.48 | -2.38% | 1,520,724 |
| Feb 17, 2026 | 19.87 | 20.12 | 18.53 | 18.93 | 18.93 | -4.20% | 2,745,225 |
| Feb 13, 2026 | 19.39 | 19.91 | 18.23 | 19.76 | 19.76 | 0.82% | 3,801,775 |
| Feb 12, 2026 | 18.64 | 20.02 | 18.45 | 19.60 | 19.60 | 3.65% | 2,393,382 |
| Feb 11, 2026 | 18.60 | 20.22 | 18.39 | 18.91 | 18.91 | 1.67% | 2,788,338 |
| Feb 10, 2026 | 18.22 | 18.67 | 17.85 | 18.60 | 18.60 | 1.69% | 1,356,617 |
| Feb 9, 2026 | 18.57 | 19.25 | 18.17 | 18.29 | 18.29 | -1.30% | 1,641,525 |
| Feb 6, 2026 | 19.72 | 19.93 | 18.33 | 18.53 | 18.53 | -11.76% | 3,125,643 |
| Feb 5, 2026 | 19.30 | 21.18 | 18.31 | 21.00 | 21.00 | 11.05% | 3,625,045 |
| Feb 4, 2026 | 17.71 | 19.69 | 17.63 | 18.91 | 18.91 | 5.64% | 2,890,574 |
| Feb 3, 2026 | 18.05 | 18.61 | 17.04 | 17.90 | 17.90 | -0.72% | 3,768,254 |
| Feb 2, 2026 | 19.56 | 19.56 | 17.94 | 18.03 | 18.03 | -6.09% | 2,705,655 |
| Jan 30, 2026 | 18.64 | 19.63 | 18.16 | 19.20 | 19.20 | 4.75% | 3,057,044 |
| Jan 29, 2026 | 18.66 | 18.93 | 18.07 | 18.33 | 18.33 | -1.87% | 2,933,541 |
| Jan 28, 2026 | 17.52 | 18.74 | 17.52 | 18.68 | 18.68 | 6.14% | 2,386,465 |
| Jan 27, 2026 | 17.83 | 18.03 | 17.03 | 17.60 | 17.60 | -1.57% | 1,657,185 |
| Jan 26, 2026 | 18.20 | 18.67 | 17.63 | 17.88 | 17.88 | 0.62% | 1,673,562 |
| Jan 23, 2026 | 16.71 | 17.87 | 16.45 | 17.77 | 17.77 | 7.89% | 3,389,807 |
| Jan 22, 2026 | 17.72 | 17.87 | 16.25 | 16.47 | 16.47 | -7.99% | 4,589,292 |
| Jan 21, 2026 | 19.17 | 19.41 | 17.84 | 17.90 | 17.90 | -6.62% | 2,617,961 |
| Jan 20, 2026 | 20.50 | 21.11 | 19.14 | 19.17 | 19.17 | -2.69% | 2,401,294 |
| Jan 16, 2026 | 19.38 | 19.96 | 19.01 | 19.70 | 19.70 | 0.51% | 1,675,049 |
| Jan 15, 2026 | 18.54 | 19.68 | 18.38 | 19.60 | 19.60 | 5.89% | 2,342,850 |
| Jan 14, 2026 | 19.93 | 20.13 | 18.49 | 18.51 | 18.51 | -7.26% | 2,671,774 |
| Jan 13, 2026 | 20.10 | 20.83 | 19.74 | 19.96 | 19.96 | 0.40% | 2,455,858 |
| Jan 12, 2026 | 19.69 | 21.02 | 19.69 | 19.88 | 19.88 | 1.22% | 2,395,245 |
| Jan 9, 2026 | 19.32 | 19.78 | 18.89 | 19.64 | 19.64 | -1.55% | 2,215,399 |
| Jan 8, 2026 | 19.38 | 20.57 | 19.20 | 19.95 | 19.95 | 6.12% | 2,854,510 |
| Jan 7, 2026 | 20.63 | 20.63 | 17.43 | 18.80 | 18.80 | -10.43% | 5,917,673 |
| Jan 6, 2026 | 22.20 | 22.22 | 20.92 | 20.99 | 20.99 | -4.72% | 3,643,541 |
| Jan 5, 2026 | 21.42 | 23.02 | 21.24 | 22.03 | 22.03 | 3.48% | 2,471,391 |
| Jan 2, 2026 | 20.79 | 21.98 | 20.79 | 21.29 | 21.29 | 1.09% | 2,646,929 |
| Dec 31, 2025 | 21.28 | 21.59 | 20.63 | 21.06 | 21.06 | -0.57% | 1,280,179 |
| Dec 30, 2025 | 20.43 | 21.36 | 20.37 | 21.18 | 21.18 | 4.13% | 2,299,736 |
| Dec 29, 2025 | 19.99 | 20.48 | 19.85 | 20.34 | 20.34 | 3.99% | 2,013,556 |
| Dec 26, 2025 | 19.11 | 19.95 | 19.11 | 19.56 | 19.56 | 2.89% | 1,535,362 |
| Dec 24, 2025 | 19.46 | 19.54 | 18.92 | 19.01 | 19.01 | -3.11% | 1,042,221 |
| Dec 23, 2025 | 19.32 | 19.73 | 18.93 | 19.62 | 19.62 | 1.19% | 1,725,837 |
| Dec 22, 2025 | 20.71 | 20.87 | 19.09 | 19.39 | 19.16 | -6.87% | 3,324,129 |
| Dec 19, 2025 | 22.29 | 22.31 | 20.51 | 20.82 | 20.57 | -8.44% | 3,454,016 |
| Dec 18, 2025 | 22.08 | 22.99 | 21.64 | 22.74 | 22.47 | 2.16% | 2,722,190 |
| Dec 17, 2025 | 21.65 | 22.33 | 21.16 | 22.26 | 22.00 | 2.82% | 3,055,713 |
| Dec 16, 2025 | 21.55 | 22.20 | 21.27 | 21.65 | 21.39 | 2.07% | 2,515,632 |
| Dec 15, 2025 | 20.88 | 21.55 | 20.37 | 21.21 | 20.96 | 0.76% | 2,196,523 |
| Dec 12, 2025 | 21.06 | 21.70 | 20.83 | 21.05 | 20.80 | -0.33% | 2,286,478 |
| Dec 11, 2025 | 21.63 | 21.70 | 20.70 | 21.12 | 20.87 | -2.13% | 1,767,809 |
| Dec 10, 2025 | 22.00 | 22.37 | 21.28 | 21.58 | 21.33 | -2.13% | 2,697,469 |
| Dec 9, 2025 | 21.12 | 22.10 | 20.63 | 22.05 | 21.79 | 6.06% | 3,031,003 |
| Dec 8, 2025 | 20.09 | 20.92 | 19.69 | 20.79 | 20.54 | -0.72% | 3,245,607 |
| Dec 5, 2025 | 20.76 | 21.29 | 20.53 | 20.94 | 20.69 | -0.19% | 2,156,677 |
| Dec 4, 2025 | 21.95 | 22.30 | 20.80 | 20.98 | 20.73 | -3.50% | 4,044,905 |
| Dec 3, 2025 | 23.48 | 23.53 | 21.68 | 21.74 | 21.48 | -8.46% | 3,140,383 |
| Dec 2, 2025 | 23.00 | 24.18 | 22.71 | 23.75 | 23.47 | 3.71% | 5,505,488 |
| Dec 1, 2025 | 21.88 | 22.99 | 21.88 | 22.90 | 22.63 | 7.66% | 3,239,704 |
| Nov 28, 2025 | 21.20 | 21.55 | 21.16 | 21.27 | 21.02 | -0.47% | 1,798,160 |
| Nov 26, 2025 | 22.13 | 22.39 | 21.03 | 21.37 | 21.12 | -3.56% | 3,411,422 |
| Nov 25, 2025 | 23.00 | 23.20 | 22.15 | 22.16 | 21.90 | -4.73% | 2,201,092 |
| Nov 24, 2025 | 24.79 | 24.82 | 23.06 | 23.26 | 22.99 | -7.11% | 3,444,452 |
| Nov 21, 2025 | 27.22 | 27.22 | 24.36 | 25.04 | 24.74 | -7.22% | 3,498,349 |
| Nov 20, 2025 | 25.30 | 27.09 | 24.23 | 26.99 | 26.67 | 1.85% | 3,652,858 |
| Nov 19, 2025 | 26.30 | 27.25 | 25.87 | 26.50 | 26.19 | 1.57% | 2,091,911 |
| Nov 18, 2025 | 26.97 | 27.40 | 25.61 | 26.09 | 25.78 | -1.02% | 1,807,998 |
| Nov 17, 2025 | 27.32 | 27.60 | 25.41 | 26.36 | 26.05 | -1.61% | 2,647,313 |
| Nov 14, 2025 | 28.94 | 28.94 | 25.82 | 26.79 | 26.47 | -5.07% | 3,285,967 |
| Nov 13, 2025 | 27.33 | 28.39 | 26.65 | 28.22 | 27.89 | 5.26% | 2,696,170 |
| Nov 12, 2025 | 27.42 | 27.42 | 26.20 | 26.81 | 26.49 | -0.22% | 2,052,820 |
| Nov 11, 2025 | 30.15 | 30.53 | 26.81 | 26.87 | 26.55 | -10.52% | 2,899,670 |
| Nov 10, 2025 | 29.95 | 30.73 | 29.28 | 30.03 | 29.68 | -3.25% | 3,093,906 |
| Nov 7, 2025 | 31.46 | 33.24 | 30.98 | 31.04 | 30.67 | 1.24% | 3,998,870 |
| Nov 6, 2025 | 30.43 | 31.21 | 30.05 | 30.66 | 30.30 | -0.36% | 2,293,097 |
| Nov 5, 2025 | 32.06 | 32.41 | 30.19 | 30.77 | 30.41 | -3.03% | 2,113,423 |
| Nov 4, 2025 | 31.47 | 31.79 | 29.99 | 31.73 | 31.36 | 4.93% | 2,564,459 |
| Nov 3, 2025 | 29.20 | 31.69 | 28.67 | 30.24 | 29.88 | 7.69% | 2,908,403 |
| Oct 31, 2025 | 28.75 | 29.50 | 27.86 | 28.08 | 27.75 | -1.96% | 1,919,334 |
| Oct 30, 2025 | 29.66 | 30.00 | 27.65 | 28.64 | 28.30 | -2.35% | 2,764,121 |
| Oct 29, 2025 | 28.70 | 29.96 | 28.17 | 29.33 | 28.98 | 2.52% | 2,309,589 |
| Oct 28, 2025 | 29.04 | 29.52 | 28.28 | 28.61 | 28.27 | -0.97% | 1,726,031 |
| Oct 27, 2025 | 30.31 | 30.40 | 28.71 | 28.89 | 28.55 | -8.95% | 2,077,432 |
| Oct 24, 2025 | 31.37 | 32.02 | 31.24 | 31.73 | 31.36 | -2.28% | 820,953 |
| Oct 23, 2025 | 32.55 | 33.40 | 32.13 | 32.47 | 32.09 | -0.55% | 1,188,818 |
| Oct 22, 2025 | 31.09 | 33.28 | 30.79 | 32.65 | 32.26 | 6.21% | 2,065,186 |
| Oct 21, 2025 | 30.29 | 31.13 | 29.93 | 30.74 | 30.38 | 1.55% | 1,410,443 |
| Oct 20, 2025 | 31.35 | 31.86 | 29.90 | 30.27 | 29.91 | -6.40% | 1,702,394 |
| Oct 17, 2025 | 32.65 | 33.50 | 31.42 | 32.34 | 31.96 | 0.50% | 1,722,030 |
| Oct 16, 2025 | 30.66 | 33.00 | 29.54 | 32.18 | 31.80 | 1.23% | 4,274,130 |
| Oct 15, 2025 | 34.49 | 34.68 | 31.56 | 31.79 | 31.42 | -9.22% | 3,076,931 |
| Oct 14, 2025 | 35.94 | 36.72 | 34.16 | 35.02 | 34.61 | 0.52% | 1,582,328 |
| Oct 13, 2025 | 34.89 | 35.68 | 34.26 | 34.84 | 34.43 | -0.83% | 1,469,541 |
| Oct 10, 2025 | 33.27 | 35.96 | 33.17 | 35.13 | 34.72 | 4.46% | 2,655,999 |
| Oct 9, 2025 | 34.22 | 34.31 | 32.94 | 33.63 | 33.23 | -3.08% | 1,494,301 |
| Oct 8, 2025 | 35.95 | 36.50 | 33.56 | 34.70 | 34.29 | -5.06% | 1,765,000 |