Direxion Daily S&P Biotech Bear 3X ETF (LABD)
NYSEARCA: LABD · Real-Time Price · USD
8.17
-0.65 (-7.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.89 | 8.89 | 8.06 | 8.17 | 8.17 | -7.37% | 10,950,699 |
| Jun 25, 2026 | 9.11 | 9.11 | 8.25 | 8.82 | 8.82 | -3.50% | 12,127,582 |
| Jun 24, 2026 | 9.56 | 9.56 | 8.75 | 9.14 | 9.14 | -5.68% | 9,376,357 |
| Jun 23, 2026 | 10.25 | 10.30 | 9.34 | 9.69 | 9.69 | -2.37% | 6,470,654 |
| Jun 22, 2026 | 10.59 | 10.59 | 9.79 | 10.00 | 9.92 | -11.43% | 13,223,712 |
| Jun 18, 2026 | 11.05 | 11.77 | 10.60 | 11.29 | 11.21 | -2.59% | 6,126,717 |
| Jun 17, 2026 | 12.41 | 12.42 | 10.91 | 11.59 | 11.50 | -8.74% | 8,682,947 |
| Jun 16, 2026 | 12.41 | 13.03 | 12.18 | 12.70 | 12.60 | 2.17% | 4,474,907 |
| Jun 15, 2026 | 12.76 | 12.96 | 12.33 | 12.43 | 12.34 | -5.76% | 6,701,669 |
| Jun 12, 2026 | 13.40 | 13.40 | 12.65 | 13.19 | 13.09 | -2.15% | 7,104,471 |
| Jun 11, 2026 | 14.73 | 14.98 | 13.26 | 13.48 | 13.38 | -9.23% | 8,914,799 |
| Jun 10, 2026 | 14.29 | 14.85 | 13.31 | 14.85 | 14.74 | 6.07% | 5,408,364 |
| Jun 9, 2026 | 14.41 | 15.35 | 13.68 | 14.00 | 13.89 | -6.91% | 4,798,701 |
| Jun 8, 2026 | 14.34 | 15.24 | 14.13 | 15.04 | 14.93 | 0.67% | 5,512,322 |
| Jun 5, 2026 | 13.74 | 15.10 | 13.56 | 14.94 | 14.83 | 10.83% | 5,834,296 |
| Jun 4, 2026 | 14.51 | 14.54 | 13.13 | 13.48 | 13.38 | -8.36% | 6,714,151 |
| Jun 3, 2026 | 15.48 | 15.64 | 14.63 | 14.71 | 14.60 | -4.73% | 6,170,773 |
| Jun 2, 2026 | 14.03 | 15.49 | 14.03 | 15.44 | 15.32 | 13.36% | 6,420,989 |
| Jun 1, 2026 | 13.09 | 14.03 | 13.09 | 13.62 | 13.52 | 6.66% | 5,814,167 |
| May 29, 2026 | 12.87 | 13.09 | 12.60 | 12.77 | 12.67 | -1.77% | 5,390,606 |
| May 28, 2026 | 13.52 | 13.82 | 12.81 | 13.00 | 12.90 | -3.13% | 5,858,773 |
| May 27, 2026 | 13.67 | 13.78 | 12.94 | 13.42 | 13.32 | -2.40% | 6,649,689 |
| May 26, 2026 | 14.00 | 14.39 | 13.65 | 13.75 | 13.65 | -3.91% | 4,545,942 |
| May 22, 2026 | 13.88 | 14.36 | 13.47 | 14.31 | 14.20 | 2.65% | 4,410,826 |
| May 21, 2026 | 14.66 | 14.92 | 13.72 | 13.94 | 13.84 | -2.59% | 3,398,990 |
| May 20, 2026 | 15.60 | 15.75 | 14.16 | 14.31 | 14.20 | -11.45% | 7,574,621 |
| May 19, 2026 | 16.05 | 16.77 | 15.66 | 16.16 | 16.04 | 2.41% | 5,348,261 |
| May 18, 2026 | 14.67 | 16.14 | 14.51 | 15.78 | 15.66 | 6.62% | 6,085,519 |
| May 15, 2026 | 13.95 | 14.89 | 13.90 | 14.80 | 14.69 | 9.71% | 3,295,597 |
| May 14, 2026 | 13.09 | 13.89 | 12.95 | 13.49 | 13.39 | 1.97% | 3,420,349 |
| May 13, 2026 | 13.60 | 13.87 | 13.07 | 13.23 | 13.13 | -1.78% | 2,845,086 |
| May 12, 2026 | 13.59 | 13.99 | 13.32 | 13.47 | 13.37 | -0.44% | 3,723,058 |
| May 11, 2026 | 13.36 | 13.72 | 12.54 | 13.53 | 13.43 | -0.07% | 7,275,573 |
| May 8, 2026 | 13.74 | 13.99 | 13.19 | 13.54 | 13.44 | -2.17% | 4,497,307 |
| May 7, 2026 | 12.95 | 14.32 | 12.90 | 13.84 | 13.74 | 8.81% | 5,419,167 |
| May 6, 2026 | 13.63 | 13.74 | 12.67 | 12.72 | 12.62 | -8.75% | 4,599,445 |
| May 5, 2026 | 13.53 | 14.52 | 13.13 | 13.94 | 13.84 | -0.78% | 3,950,189 |
| May 4, 2026 | 15.26 | 15.30 | 13.94 | 14.05 | 13.94 | -6.95% | 4,000,963 |
| May 1, 2026 | 15.02 | 15.57 | 14.75 | 15.10 | 14.99 | 1.82% | 2,924,589 |
| Apr 30, 2026 | 15.39 | 15.51 | 14.60 | 14.83 | 14.72 | -5.12% | 3,566,054 |
| Apr 29, 2026 | 15.21 | 16.04 | 15.09 | 15.63 | 15.51 | 4.97% | 3,721,951 |
| Apr 28, 2026 | 14.36 | 14.91 | 13.82 | 14.89 | 14.78 | 4.49% | 4,592,176 |
| Apr 27, 2026 | 14.19 | 14.39 | 13.36 | 14.25 | 14.14 | 0.49% | 2,866,667 |
| Apr 24, 2026 | 13.76 | 14.58 | 13.72 | 14.18 | 14.07 | 2.83% | 3,743,426 |
| Apr 23, 2026 | 13.05 | 14.04 | 12.77 | 13.79 | 13.69 | 6.24% | 8,134,492 |
| Apr 22, 2026 | 12.81 | 13.23 | 12.62 | 12.98 | 12.88 | -1.96% | 3,303,686 |
| Apr 21, 2026 | 12.79 | 13.42 | 12.74 | 13.24 | 13.14 | 2.95% | 6,297,225 |
| Apr 20, 2026 | 12.82 | 13.08 | 12.63 | 12.86 | 12.76 | 1.82% | 7,752,846 |
| Apr 17, 2026 | 12.93 | 13.05 | 12.47 | 12.63 | 12.53 | -6.93% | 8,527,765 |
| Apr 16, 2026 | 13.36 | 13.78 | 13.22 | 13.57 | 13.47 | 2.11% | 3,829,717 |
| Apr 15, 2026 | 13.39 | 13.85 | 12.97 | 13.29 | 13.19 | -1.26% | 6,713,829 |
| Apr 14, 2026 | 14.36 | 14.36 | 13.26 | 13.46 | 13.36 | -8.50% | 12,619,367 |
| Apr 13, 2026 | 15.35 | 15.42 | 14.15 | 14.71 | 14.60 | -5.71% | 6,428,492 |
| Apr 10, 2026 | 14.76 | 15.86 | 14.74 | 15.60 | 15.48 | 5.33% | 2,982,412 |
| Apr 9, 2026 | 15.55 | 15.62 | 14.72 | 14.81 | 14.70 | -3.01% | 7,206,419 |
| Apr 8, 2026 | 14.53 | 15.54 | 14.25 | 15.27 | 15.16 | -3.78% | 5,886,257 |
| Apr 7, 2026 | 16.11 | 16.81 | 15.76 | 15.87 | 15.75 | -0.06% | 7,532,672 |
| Apr 6, 2026 | 15.80 | 15.96 | 15.26 | 15.88 | 15.76 | 0.51% | 5,820,619 |
| Apr 2, 2026 | 16.94 | 17.10 | 15.47 | 15.80 | 15.68 | -1.00% | 10,590,399 |
| Apr 1, 2026 | 15.94 | 16.17 | 14.84 | 15.96 | 15.84 | -2.09% | 11,138,155 |
| Mar 31, 2026 | 18.88 | 18.88 | 16.19 | 16.30 | 16.18 | -22.42% | 12,633,385 |
| Mar 30, 2026 | 20.25 | 21.26 | 20.05 | 21.01 | 20.85 | 2.09% | 5,927,686 |
| Mar 27, 2026 | 18.92 | 20.61 | 18.72 | 20.58 | 20.43 | 10.65% | 6,378,246 |
| Mar 26, 2026 | 19.10 | 19.26 | 17.84 | 18.60 | 18.46 | -0.05% | 6,063,138 |
| Mar 25, 2026 | 20.20 | 20.20 | 18.05 | 18.61 | 18.47 | -10.83% | 9,325,923 |
| Mar 24, 2026 | 20.28 | 21.54 | 20.28 | 20.87 | 20.71 | 5.38% | 4,511,667 |
| Mar 23, 2026 | 19.64 | 20.29 | 19.09 | 19.89 | 19.66 | -3.59% | 6,393,473 |
| Mar 20, 2026 | 19.86 | 21.00 | 19.07 | 20.63 | 20.39 | 4.99% | 5,210,900 |
| Mar 19, 2026 | 20.67 | 20.92 | 19.11 | 19.65 | 19.42 | -2.77% | 5,013,903 |
| Mar 18, 2026 | 19.20 | 20.24 | 19.20 | 20.21 | 19.97 | 7.33% | 4,881,363 |
| Mar 17, 2026 | 18.90 | 19.08 | 18.37 | 18.83 | 18.61 | -0.79% | 2,439,794 |
| Mar 16, 2026 | 19.32 | 19.33 | 18.64 | 18.98 | 18.76 | -5.01% | 2,829,430 |
| Mar 13, 2026 | 19.05 | 20.36 | 18.48 | 19.98 | 19.74 | 2.36% | 4,382,078 |
| Mar 12, 2026 | 18.42 | 19.89 | 18.42 | 19.52 | 19.29 | 8.75% | 4,345,107 |
| Mar 11, 2026 | 17.67 | 18.34 | 17.42 | 17.95 | 17.74 | 2.57% | 2,828,211 |
| Mar 10, 2026 | 17.64 | 17.81 | 16.81 | 17.50 | 17.29 | -0.96% | 3,861,298 |
| Mar 9, 2026 | 19.03 | 19.23 | 17.46 | 17.67 | 17.46 | -7.20% | 3,983,626 |
| Mar 6, 2026 | 19.89 | 20.50 | 19.03 | 19.04 | 18.82 | -0.05% | 4,154,407 |
| Mar 5, 2026 | 18.65 | 19.58 | 18.38 | 19.05 | 18.83 | 5.72% | 3,293,474 |
| Mar 4, 2026 | 18.79 | 19.45 | 17.69 | 18.02 | 17.81 | -6.92% | 3,693,465 |
| Mar 3, 2026 | 19.28 | 20.00 | 18.59 | 19.36 | 19.13 | 7.08% | 5,566,165 |
| Mar 2, 2026 | 18.77 | 19.04 | 17.73 | 18.08 | 17.87 | 2.26% | 2,803,128 |
| Feb 27, 2026 | 18.29 | 18.34 | 17.63 | 17.68 | 17.47 | 1.03% | 2,711,451 |
| Feb 26, 2026 | 17.40 | 18.61 | 17.40 | 17.50 | 17.29 | 1.63% | 4,026,670 |
| Feb 25, 2026 | 16.73 | 17.37 | 16.16 | 17.22 | 17.02 | 1.47% | 2,499,084 |
| Feb 24, 2026 | 17.70 | 17.77 | 16.75 | 16.97 | 16.77 | -5.04% | 3,088,258 |
| Feb 23, 2026 | 18.56 | 18.65 | 17.28 | 17.87 | 17.66 | -5.05% | 2,965,879 |
| Feb 20, 2026 | 18.68 | 19.62 | 18.50 | 18.82 | 18.60 | 4.56% | 3,049,868 |
| Feb 19, 2026 | 18.83 | 19.45 | 17.98 | 18.00 | 17.79 | -2.60% | 2,257,992 |
| Feb 18, 2026 | 19.09 | 19.24 | 18.14 | 18.48 | 18.26 | -2.38% | 1,523,159 |
| Feb 17, 2026 | 19.87 | 20.12 | 18.53 | 18.93 | 18.71 | -4.20% | 2,753,708 |
| Feb 13, 2026 | 19.39 | 19.91 | 18.23 | 19.76 | 19.53 | 0.82% | 3,806,418 |
| Feb 12, 2026 | 18.64 | 20.02 | 18.45 | 19.60 | 19.37 | 3.65% | 2,400,657 |
| Feb 11, 2026 | 18.60 | 20.22 | 18.39 | 18.91 | 18.69 | 1.67% | 2,795,964 |
| Feb 10, 2026 | 18.22 | 18.67 | 17.85 | 18.60 | 18.38 | 1.69% | 1,377,325 |
| Feb 9, 2026 | 18.57 | 19.25 | 18.17 | 18.29 | 18.07 | -1.30% | 1,642,159 |
| Feb 6, 2026 | 19.72 | 19.93 | 18.33 | 18.53 | 18.31 | -11.76% | 3,138,954 |
| Feb 5, 2026 | 19.30 | 21.18 | 18.31 | 21.00 | 20.75 | 11.05% | 3,653,509 |
| Feb 4, 2026 | 17.71 | 19.69 | 17.63 | 18.91 | 18.69 | 5.64% | 2,894,078 |
| Feb 3, 2026 | 18.05 | 18.61 | 17.04 | 17.90 | 17.69 | -0.72% | 3,770,321 |