NYSE:LABU Fund Quote
56.97
-4.00 (-6.56%)
Direxion Daily S&P Biotech Bull 3X Shares is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 62.06 | 62.23 | 56.60 | 60.97 | 2,442,825 | 60.97 |
| 3/28/2025 | 71.72 | 71.93 | 68.00 | 69.07 | 1,120,101 | 69.07 |
| 3/27/2025 | 71.69 | 73.55 | 70.86 | 71.98 | 850,831 | 71.98 |
| 3/26/2025 | 75.78 | 76.00 | 70.07 | 71.05 | 1,541,655 | 71.05 |
| 3/25/2025 | 81.00 | 81.00 | 74.19 | 76.03 | 1,109,279 | 76.03 |
| 3/24/2025 | 78.63 | 81.42 | 78.00 | 80.64 | 883,691 | 80.53 |
| 3/21/2025 | 73.91 | 77.55 | 73.10 | 76.39 | 692,006 | 76.29 |
| 3/20/2025 | 75.75 | 79.26 | 75.09 | 75.25 | 778,494 | 75.15 |
| 3/19/2025 | 74.08 | 78.28 | 73.55 | 77.57 | 883,904 | 77.47 |
| 3/18/2025 | 77.15 | 77.37 | 73.09 | 74.25 | 1,101,553 | 74.15 |
| 3/17/2025 | 76.53 | 81.55 | 75.02 | 80.14 | 661,514 | 80.03 |
| 3/14/2025 | 75.80 | 78.24 | 75.45 | 76.89 | 739,504 | 76.79 |
| 3/13/2025 | 76.91 | 80.03 | 72.76 | 74.08 | 879,862 | 73.98 |
| 3/12/2025 | 76.43 | 78.75 | 75.26 | 77.11 | 875,923 | 77.01 |
| 3/11/2025 | 74.99 | 76.75 | 69.61 | 74.61 | 1,299,041 | 74.51 |
| 3/10/2025 | 74.68 | 78.24 | 72.99 | 75.01 | 1,026,909 | 74.91 |
| 3/07/2025 | 76.38 | 80.83 | 74.43 | 77.75 | 1,078,808 | 77.65 |
| 3/06/2025 | 76.50 | 80.50 | 75.10 | 77.12 | 954,850 | 77.02 |
| 3/05/2025 | 75.14 | 79.48 | 74.20 | 79.09 | 1,024,546 | 78.99 |
| 3/04/2025 | 71.26 | 77.14 | 69.69 | 74.81 | 1,368,965 | 74.71 |
| 3/03/2025 | 82.70 | 84.10 | 72.36 | 73.73 | 1,568,014 | 73.63 |
| 2/28/2025 | 76.44 | 82.56 | 75.69 | 82.32 | 1,301,677 | 82.21 |
| 2/27/2025 | 81.87 | 85.36 | 78.01 | 78.16 | 1,203,000 | 78.06 |
| 2/26/2025 | 83.72 | 85.70 | 80.22 | 81.36 | 966,849 | 81.25 |
| 2/25/2025 | 86.49 | 86.68 | 79.74 | 82.54 | 1,663,288 | 82.43 |
| 2/24/2025 | 90.63 | 91.23 | 85.71 | 86.64 | 1,098,815 | 86.53 |
| 2/21/2025 | 96.58 | 97.97 | 90.96 | 91.18 | 1,064,969 | 91.06 |
| 2/20/2025 | 94.56 | 95.00 | 90.84 | 94.60 | 697,952 | 94.47 |
| 2/19/2025 | 90.17 | 94.63 | 89.68 | 94.05 | 988,377 | 93.93 |
| 2/18/2025 | 91.67 | 95.78 | 89.58 | 90.50 | 1,342,269 | 90.38 |
| 2/14/2025 | 90.35 | 94.36 | 88.66 | 90.70 | 1,271,640 | 90.58 |
| 2/13/2025 | 87.61 | 89.40 | 84.50 | 89.03 | 1,175,989 | 88.91 |
| 2/12/2025 | 81.67 | 86.88 | 81.00 | 86.85 | 1,490,327 | 86.73 |
| 2/11/2025 | 85.62 | 86.00 | 82.88 | 84.18 | 1,922,276 | 84.07 |
| 2/10/2025 | 92.18 | 92.30 | 87.40 | 88.00 | 1,380,903 | 87.88 |
| 2/07/2025 | 97.20 | 98.14 | 89.90 | 90.94 | 1,620,653 | 90.82 |
| 2/06/2025 | 101.83 | 101.83 | 97.20 | 97.39 | 924,215 | 97.26 |
| 2/05/2025 | 95.92 | 102.38 | 95.90 | 101.65 | 1,273,289 | 101.52 |
| 2/04/2025 | 91.19 | 97.10 | 90.75 | 95.15 | 1,001,371 | 95.02 |
| 2/03/2025 | 90.00 | 95.24 | 88.88 | 91.84 | 1,140,664 | 91.72 |
| 1/31/2025 | 99.67 | 102.46 | 94.80 | 95.68 | 1,343,579 | 95.55 |
| 1/30/2025 | 97.64 | 101.04 | 95.59 | 98.65 | 1,165,892 | 98.52 |
| 1/29/2025 | 96.36 | 99.40 | 93.50 | 95.65 | 808,115 | 95.52 |
| 1/28/2025 | 96.80 | 98.85 | 94.11 | 97.45 | 967,077 | 97.32 |
| 1/27/2025 | 93.55 | 101.36 | 93.55 | 95.70 | 1,590,093 | 95.57 |
| 1/24/2025 | 96.15 | 98.88 | 93.14 | 95.33 | 1,364,035 | 95.20 |
| 1/23/2025 | 90.69 | 97.81 | 87.88 | 97.03 | 1,313,316 | 96.90 |
| 1/22/2025 | 89.99 | 92.99 | 89.08 | 91.83 | 1,345,776 | 91.71 |
| 1/21/2025 | 84.50 | 90.09 | 84.50 | 89.66 | 1,373,460 | 89.54 |
| 1/17/2025 | 84.75 | 85.10 | 82.32 | 82.60 | 1,103,503 | 82.49 |
| 1/16/2025 | 84.89 | 85.07 | 80.90 | 82.43 | 1,334,727 | 82.32 |
| 1/15/2025 | 84.97 | 87.31 | 81.73 | 84.32 | 2,716,243 | 84.21 |
| 1/14/2025 | 88.52 | 88.52 | 78.46 | 79.31 | 2,402,530 | 79.20 |
| 1/13/2025 | 84.90 | 86.65 | 79.37 | 86.48 | 2,928,996 | 86.37 |
| 1/10/2025 | 90.66 | 90.97 | 85.54 | 87.44 | 1,896,975 | 87.32 |
| 1/08/2025 | 98.44 | 98.90 | 94.11 | 96.46 | 907,005 | 96.33 |
| 1/07/2025 | 97.28 | 103.06 | 96.84 | 98.22 | 1,353,240 | 98.09 |
| 1/06/2025 | 98.06 | 99.40 | 95.60 | 96.31 | 1,118,356 | 96.18 |
| 1/03/2025 | 95.14 | 98.09 | 94.61 | 96.77 | 876,087 | 96.64 |
| 1/02/2025 | 92.62 | 97.14 | 91.43 | 94.21 | 1,166,317 | 94.08 |