Direxion Daily S&P Biotech Bear 3X ETF (LABD)
NYSEARCA: LABD · Real-Time Price · USD
14.89
+0.64 (4.49%)
At close: Apr 28, 2026, 4:00 PM EDT
14.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
LABD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.36 | 14.91 | 13.82 | 14.89 | 14.89 | 4.49% | 4,572,592 |
| Apr 27, 2026 | 14.19 | 14.39 | 13.36 | 14.25 | 14.25 | 0.49% | 2,855,403 |
| Apr 24, 2026 | 13.76 | 14.58 | 13.72 | 14.18 | 14.18 | 2.83% | 3,739,023 |
| Apr 23, 2026 | 13.05 | 14.04 | 12.77 | 13.79 | 13.79 | 6.24% | 8,106,994 |
| Apr 22, 2026 | 12.81 | 13.23 | 12.62 | 12.98 | 12.98 | -1.96% | 3,285,915 |
| Apr 21, 2026 | 12.79 | 13.42 | 12.74 | 13.24 | 13.24 | 2.95% | 6,293,163 |
| Apr 20, 2026 | 12.82 | 13.08 | 12.63 | 12.86 | 12.86 | 1.82% | 7,736,540 |
| Apr 17, 2026 | 12.93 | 13.05 | 12.47 | 12.63 | 12.63 | -6.93% | 8,500,171 |
| Apr 16, 2026 | 13.36 | 13.78 | 13.22 | 13.57 | 13.57 | 2.11% | 3,819,340 |
| Apr 15, 2026 | 13.39 | 13.85 | 12.97 | 13.29 | 13.29 | -1.26% | 6,702,318 |
| Apr 14, 2026 | 14.36 | 14.36 | 13.26 | 13.46 | 13.46 | -8.50% | 12,259,747 |
| Apr 13, 2026 | 15.35 | 15.42 | 14.15 | 14.71 | 14.71 | -5.71% | 6,415,975 |
| Apr 10, 2026 | 14.76 | 15.86 | 14.74 | 15.60 | 15.60 | 5.33% | 2,977,884 |
| Apr 9, 2026 | 15.55 | 15.62 | 14.72 | 14.81 | 14.81 | -3.01% | 7,202,800 |
| Apr 8, 2026 | 14.53 | 15.54 | 14.25 | 15.27 | 15.27 | -3.78% | 5,490,120 |
| Apr 7, 2026 | 16.11 | 16.81 | 15.76 | 15.87 | 15.87 | -0.06% | 7,080,093 |
| Apr 6, 2026 | 15.80 | 15.96 | 15.26 | 15.88 | 15.88 | 0.51% | 5,810,603 |
| Apr 2, 2026 | 16.94 | 17.10 | 15.47 | 15.80 | 15.80 | -1.00% | 10,561,295 |
| Apr 1, 2026 | 15.94 | 16.17 | 14.84 | 15.96 | 15.96 | -2.09% | 11,083,623 |
| Mar 31, 2026 | 18.88 | 18.88 | 16.19 | 16.30 | 16.30 | -22.42% | 12,585,223 |
| Mar 30, 2026 | 20.25 | 21.26 | 20.05 | 21.01 | 21.01 | 2.09% | 5,898,944 |
| Mar 27, 2026 | 18.92 | 20.61 | 18.72 | 20.58 | 20.58 | 10.65% | 6,366,334 |
| Mar 26, 2026 | 19.10 | 19.26 | 17.84 | 18.60 | 18.60 | -0.05% | 5,987,966 |
| Mar 25, 2026 | 20.20 | 20.20 | 18.05 | 18.61 | 18.61 | -10.83% | 9,279,792 |
| Mar 24, 2026 | 20.28 | 21.54 | 20.28 | 20.87 | 20.87 | 4.93% | 4,511,667 |
| Mar 23, 2026 | 19.64 | 20.29 | 19.09 | 19.89 | 19.80 | -3.59% | 6,393,473 |
| Mar 20, 2026 | 19.86 | 21.00 | 19.07 | 20.63 | 20.54 | 4.99% | 5,210,900 |
| Mar 19, 2026 | 20.67 | 20.92 | 19.11 | 19.65 | 19.56 | -2.77% | 5,013,903 |
| Mar 18, 2026 | 19.20 | 20.24 | 19.20 | 20.21 | 20.12 | 7.33% | 4,881,363 |
| Mar 17, 2026 | 18.90 | 19.08 | 18.37 | 18.83 | 18.74 | -0.79% | 2,439,794 |
| Mar 16, 2026 | 19.32 | 19.33 | 18.64 | 18.98 | 18.89 | -5.01% | 2,829,430 |
| Mar 13, 2026 | 19.05 | 20.36 | 18.48 | 19.98 | 19.89 | 2.36% | 4,382,078 |
| Mar 12, 2026 | 18.42 | 19.89 | 18.42 | 19.52 | 19.43 | 8.75% | 4,345,107 |
| Mar 11, 2026 | 17.67 | 18.34 | 17.42 | 17.95 | 17.87 | 2.57% | 2,828,211 |
| Mar 10, 2026 | 17.64 | 17.81 | 16.81 | 17.50 | 17.42 | -0.96% | 3,861,298 |
| Mar 9, 2026 | 19.03 | 19.23 | 17.46 | 17.67 | 17.59 | -7.20% | 3,983,626 |
| Mar 6, 2026 | 19.89 | 20.50 | 19.03 | 19.04 | 18.95 | -0.05% | 4,154,407 |
| Mar 5, 2026 | 18.65 | 19.58 | 18.38 | 19.05 | 18.96 | 5.72% | 3,293,474 |
| Mar 4, 2026 | 18.79 | 19.45 | 17.69 | 18.02 | 17.94 | -6.92% | 3,693,465 |
| Mar 3, 2026 | 19.28 | 20.00 | 18.59 | 19.36 | 19.27 | 7.08% | 5,566,165 |
| Mar 2, 2026 | 18.77 | 19.04 | 17.73 | 18.08 | 18.00 | 2.26% | 2,803,128 |
| Feb 27, 2026 | 18.29 | 18.34 | 17.63 | 17.68 | 17.60 | 1.03% | 2,711,451 |
| Feb 26, 2026 | 17.40 | 18.61 | 17.40 | 17.50 | 17.42 | 1.63% | 4,026,670 |
| Feb 25, 2026 | 16.73 | 17.37 | 16.16 | 17.22 | 17.14 | 1.47% | 2,499,084 |
| Feb 24, 2026 | 17.70 | 17.77 | 16.75 | 16.97 | 16.89 | -5.04% | 3,088,258 |
| Feb 23, 2026 | 18.56 | 18.65 | 17.28 | 17.87 | 17.79 | -5.05% | 2,965,879 |
| Feb 20, 2026 | 18.68 | 19.62 | 18.50 | 18.82 | 18.73 | 4.56% | 3,049,868 |
| Feb 19, 2026 | 18.83 | 19.45 | 17.98 | 18.00 | 17.92 | -2.60% | 2,257,992 |
| Feb 18, 2026 | 19.09 | 19.24 | 18.14 | 18.48 | 18.40 | -2.38% | 1,523,159 |
| Feb 17, 2026 | 19.87 | 20.12 | 18.53 | 18.93 | 18.84 | -4.20% | 2,753,708 |
| Feb 13, 2026 | 19.39 | 19.91 | 18.23 | 19.76 | 19.67 | 0.82% | 3,806,418 |
| Feb 12, 2026 | 18.64 | 20.02 | 18.45 | 19.60 | 19.51 | 3.65% | 2,400,657 |
| Feb 11, 2026 | 18.60 | 20.22 | 18.39 | 18.91 | 18.82 | 1.67% | 2,795,964 |
| Feb 10, 2026 | 18.22 | 18.67 | 17.85 | 18.60 | 18.52 | 1.69% | 1,377,325 |
| Feb 9, 2026 | 18.57 | 19.25 | 18.17 | 18.29 | 18.21 | -1.30% | 1,642,159 |
| Feb 6, 2026 | 19.72 | 19.93 | 18.33 | 18.53 | 18.45 | -11.76% | 3,138,954 |
| Feb 5, 2026 | 19.30 | 21.18 | 18.31 | 21.00 | 20.90 | 11.05% | 3,653,509 |
| Feb 4, 2026 | 17.71 | 19.69 | 17.63 | 18.91 | 18.82 | 5.64% | 2,894,078 |
| Feb 3, 2026 | 18.05 | 18.61 | 17.04 | 17.90 | 17.82 | -0.72% | 3,770,321 |
| Feb 2, 2026 | 19.56 | 19.56 | 17.94 | 18.03 | 17.95 | -6.09% | 2,715,206 |
| Jan 30, 2026 | 18.64 | 19.63 | 18.16 | 19.20 | 19.11 | 4.75% | 3,057,364 |
| Jan 29, 2026 | 18.66 | 18.93 | 18.07 | 18.33 | 18.25 | -1.87% | 2,935,038 |
| Jan 28, 2026 | 17.52 | 18.74 | 17.52 | 18.68 | 18.60 | 6.14% | 2,393,752 |
| Jan 27, 2026 | 17.83 | 18.03 | 17.03 | 17.60 | 17.52 | -1.57% | 1,658,200 |
| Jan 26, 2026 | 18.20 | 18.67 | 17.63 | 17.88 | 17.80 | 0.62% | 1,674,487 |
| Jan 23, 2026 | 16.71 | 17.87 | 16.45 | 17.77 | 17.69 | 7.89% | 3,395,586 |
| Jan 22, 2026 | 17.72 | 17.87 | 16.25 | 16.47 | 16.40 | -7.99% | 4,623,559 |
| Jan 21, 2026 | 19.17 | 19.41 | 17.84 | 17.90 | 17.82 | -6.62% | 2,620,139 |
| Jan 20, 2026 | 20.50 | 21.11 | 19.14 | 19.17 | 19.08 | -2.69% | 2,401,294 |
| Jan 16, 2026 | 19.38 | 19.96 | 19.01 | 19.70 | 19.61 | 0.51% | 1,677,525 |
| Jan 15, 2026 | 18.54 | 19.68 | 18.38 | 19.60 | 19.51 | 5.89% | 2,345,197 |
| Jan 14, 2026 | 19.93 | 20.13 | 18.49 | 18.51 | 18.43 | -7.26% | 2,675,363 |
| Jan 13, 2026 | 20.10 | 20.83 | 19.74 | 19.96 | 19.87 | 0.40% | 2,458,159 |
| Jan 12, 2026 | 19.69 | 21.02 | 19.69 | 19.88 | 19.79 | 1.22% | 2,399,864 |
| Jan 9, 2026 | 19.32 | 19.78 | 18.89 | 19.64 | 19.55 | -1.55% | 2,219,043 |
| Jan 8, 2026 | 19.38 | 20.57 | 19.20 | 19.95 | 19.86 | 6.12% | 2,869,973 |
| Jan 7, 2026 | 20.63 | 20.63 | 17.43 | 18.80 | 18.71 | -10.43% | 5,917,673 |
| Jan 6, 2026 | 22.20 | 22.22 | 20.92 | 20.99 | 20.90 | -4.72% | 3,643,815 |
| Jan 5, 2026 | 21.42 | 23.02 | 21.24 | 22.03 | 21.93 | 3.48% | 2,500,121 |
| Jan 2, 2026 | 20.79 | 21.98 | 20.79 | 21.29 | 21.19 | 1.09% | 2,647,816 |
| Dec 31, 2025 | 21.28 | 21.59 | 20.63 | 21.06 | 20.96 | -0.57% | 1,281,521 |
| Dec 30, 2025 | 20.43 | 21.36 | 20.37 | 21.18 | 21.08 | 4.13% | 2,305,418 |
| Dec 29, 2025 | 19.99 | 20.48 | 19.85 | 20.34 | 20.25 | 3.99% | 2,019,643 |
| Dec 26, 2025 | 19.11 | 19.95 | 19.11 | 19.56 | 19.47 | 2.89% | 1,542,600 |
| Dec 24, 2025 | 19.46 | 19.54 | 18.92 | 19.01 | 18.92 | -3.11% | 1,058,040 |
| Dec 23, 2025 | 19.32 | 19.73 | 18.93 | 19.62 | 19.53 | 1.19% | 1,725,837 |
| Dec 22, 2025 | 20.71 | 20.87 | 19.09 | 19.39 | 19.07 | -6.87% | 3,324,129 |
| Dec 19, 2025 | 22.29 | 22.31 | 20.51 | 20.82 | 20.48 | -8.44% | 3,454,016 |
| Dec 18, 2025 | 22.08 | 22.99 | 21.64 | 22.74 | 22.37 | 2.16% | 2,722,190 |
| Dec 17, 2025 | 21.65 | 22.33 | 21.16 | 22.26 | 21.90 | 2.82% | 3,055,713 |
| Dec 16, 2025 | 21.55 | 22.20 | 21.27 | 21.65 | 21.30 | 2.07% | 2,515,632 |
| Dec 15, 2025 | 20.88 | 21.55 | 20.37 | 21.21 | 20.86 | 0.76% | 2,196,523 |
| Dec 12, 2025 | 21.06 | 21.70 | 20.83 | 21.05 | 20.71 | -0.33% | 2,286,478 |
| Dec 11, 2025 | 21.63 | 21.70 | 20.70 | 21.12 | 20.78 | -2.13% | 1,767,809 |
| Dec 10, 2025 | 22.00 | 22.37 | 21.28 | 21.58 | 21.23 | -2.13% | 2,697,469 |
| Dec 9, 2025 | 21.12 | 22.10 | 20.63 | 22.05 | 21.69 | 6.06% | 3,031,003 |
| Dec 8, 2025 | 20.09 | 20.92 | 19.69 | 20.79 | 20.45 | -0.72% | 3,245,607 |
| Dec 5, 2025 | 20.76 | 21.29 | 20.53 | 20.94 | 20.60 | -0.19% | 2,156,677 |
| Dec 4, 2025 | 21.95 | 22.30 | 20.80 | 20.98 | 20.64 | -3.50% | 4,044,905 |
| Dec 3, 2025 | 23.48 | 23.53 | 21.68 | 21.74 | 21.39 | -8.46% | 3,140,383 |