Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,347.82 +773.45 (+1.22%) CMC Crypto 200
1,338.25 +61.27 (+4.80%)
Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 111.32 | 114.68 | 107.94 | 108.99 | 108.99 | 2,445,882 |
| 02 May 2024 | 103.67 | 105.19 | 98.18 | 102.99 | 102.99 | 2,318,300 |
| 01 May 2024 | 91.62 | 106.82 | 91.31 | 99.81 | 99.81 | 2,842,200 |
| 30 Apr 2024 | 91.36 | 94.83 | 89.69 | 90.87 | 90.87 | 1,559,500 |
| 29 Apr 2024 | 90.81 | 96.75 | 90.41 | 94.11 | 94.11 | 2,902,800 |
| 26 Apr 2024 | 84.81 | 88.74 | 82.00 | 87.51 | 87.51 | 2,246,800 |
| 25 Apr 2024 | 84.45 | 85.50 | 80.41 | 83.72 | 83.72 | 3,073,500 |
| 24 Apr 2024 | 93.32 | 94.29 | 88.68 | 89.40 | 89.40 | 1,756,500 |
| 23 Apr 2024 | 90.76 | 96.93 | 90.36 | 91.98 | 91.98 | 2,764,500 |
| 22 Apr 2024 | 87.78 | 92.03 | 84.89 | 88.83 | 88.83 | 2,159,600 |
| 19 Apr 2024 | 86.89 | 90.97 | 81.12 | 86.05 | 86.05 | 2,760,400 |
| 18 Apr 2024 | 90.96 | 92.90 | 87.86 | 88.04 | 88.04 | 2,605,800 |
| 17 Apr 2024 | 97.00 | 97.52 | 91.80 | 92.02 | 92.02 | 2,191,900 |
| 16 Apr 2024 | 95.82 | 98.30 | 93.78 | 95.47 | 95.47 | 1,970,000 |
| 15 Apr 2024 | 104.79 | 105.34 | 95.61 | 97.76 | 97.76 | 2,201,300 |
| 12 Apr 2024 | 114.74 | 115.33 | 101.13 | 104.35 | 104.35 | 3,131,200 |
| 11 Apr 2024 | 115.60 | 117.68 | 111.15 | 116.41 | 116.41 | 2,305,900 |
| 10 Apr 2024 | 108.00 | 111.90 | 106.50 | 111.32 | 111.32 | 3,332,600 |
| 09 Apr 2024 | 114.74 | 118.55 | 113.43 | 118.08 | 118.08 | 2,978,400 |
| 08 Apr 2024 | 113.85 | 114.26 | 110.27 | 113.51 | 113.51 | 1,589,400 |
| 05 Apr 2024 | 108.35 | 116.16 | 104.44 | 112.84 | 112.84 | 2,788,200 |
| 04 Apr 2024 | 119.15 | 121.77 | 109.49 | 110.33 | 110.33 | 2,851,400 |
| 03 Apr 2024 | 112.59 | 117.63 | 111.05 | 116.60 | 116.60 | 2,223,700 |
| 02 Apr 2024 | 120.63 | 120.70 | 113.75 | 115.06 | 115.06 | 3,330,500 |
| 01 Apr 2024 | 130.43 | 130.43 | 121.90 | 127.89 | 127.89 | 2,969,200 |
| 28 Mar 2024 | 133.75 | 136.50 | 128.89 | 132.72 | 132.72 | 2,427,500 |
| 27 Mar 2024 | 126.91 | 132.50 | 122.71 | 132.43 | 132.43 | 2,742,000 |
| 26 Mar 2024 | 128.25 | 130.88 | 123.82 | 123.97 | 123.97 | 2,249,200 |
| 25 Mar 2024 | 126.41 | 131.07 | 123.04 | 124.14 | 124.14 | 2,059,900 |
| 22 Mar 2024 | 134.44 | 135.13 | 127.23 | 127.44 | 127.44 | 2,191,600 |
| 21 Mar 2024 | 139.27 | 144.20 | 134.31 | 134.49 | 134.49 | 3,401,400 |
| 20 Mar 2024 | 127.24 | 136.11 | 123.59 | 134.65 | 134.65 | 2,990,700 |
| 19 Mar 2024 | 123.71 | 132.13 | 122.18 | 128.91 | 128.91 | 2,628,800 |
| 19 Mar 2024 | 0.161 Dividend | |||||
| 18 Mar 2024 | 133.47 | 135.38 | 125.20 | 125.46 | 125.30 | 1,911,300 |
| 15 Mar 2024 | 130.67 | 137.30 | 129.19 | 132.96 | 132.79 | 2,185,400 |
| 14 Mar 2024 | 142.00 | 143.60 | 125.65 | 132.02 | 131.85 | 3,238,800 |
| 13 Mar 2024 | 140.53 | 145.90 | 138.97 | 143.60 | 143.42 | 2,634,800 |
| 12 Mar 2024 | 142.07 | 143.65 | 136.86 | 140.07 | 139.89 | 5,326,200 |
| 11 Mar 2024 | 152.02 | 156.22 | 141.59 | 143.02 | 142.84 | 1,858,600 |
| 08 Mar 2024 | 158.35 | 164.74 | 148.34 | 153.17 | 152.97 | 3,226,800 |
| 07 Mar 2024 | 159.10 | 160.76 | 152.26 | 152.45 | 152.25 | 2,003,400 |
| 06 Mar 2024 | 161.50 | 162.74 | 155.21 | 158.94 | 158.74 | 2,391,100 |
| 05 Mar 2024 | 158.77 | 165.73 | 152.32 | 155.97 | 155.77 | 2,809,400 |
| 04 Mar 2024 | 174.89 | 175.00 | 158.56 | 162.10 | 161.89 | 2,880,600 |
| 01 Mar 2024 | 154.80 | 171.95 | 154.80 | 166.05 | 165.84 | 2,976,800 |
| 29 Feb 2024 | 173.50 | 174.85 | 151.28 | 151.54 | 151.35 | 4,227,800 |
| 28 Feb 2024 | 170.43 | 176.99 | 164.83 | 166.48 | 166.27 | 3,231,300 |
| 27 Feb 2024 | 159.70 | 175.40 | 155.45 | 174.12 | 173.90 | 5,314,900 |
| 26 Feb 2024 | 136.76 | 149.25 | 136.11 | 148.44 | 148.25 | 2,631,900 |
| 23 Feb 2024 | 135.74 | 140.60 | 134.27 | 137.25 | 137.07 | 2,644,600 |
| 22 Feb 2024 | 129.00 | 138.30 | 127.01 | 134.83 | 134.66 | 2,485,500 |
| 21 Feb 2024 | 126.02 | 129.68 | 123.21 | 128.15 | 127.99 | 2,012,000 |
| 20 Feb 2024 | 128.62 | 133.88 | 124.59 | 127.57 | 127.41 | 1,866,500 |
| 16 Feb 2024 | 128.46 | 135.30 | 126.61 | 131.07 | 130.90 | 2,183,900 |
| 15 Feb 2024 | 126.58 | 133.27 | 125.14 | 131.35 | 131.18 | 2,522,400 |
| 14 Feb 2024 | 118.81 | 124.25 | 116.44 | 123.31 | 123.15 | 2,616,600 |
| 13 Feb 2024 | 120.03 | 121.12 | 110.43 | 113.77 | 113.62 | 4,126,800 |
| 12 Feb 2024 | 124.77 | 133.18 | 123.00 | 132.73 | 132.56 | 2,932,800 |
| 09 Feb 2024 | 118.94 | 125.40 | 117.80 | 124.17 | 124.01 | 2,925,200 |
| 08 Feb 2024 | 113.85 | 119.19 | 112.64 | 117.15 | 117.00 | 2,847,700 |
| 07 Feb 2024 | 119.19 | 119.19 | 112.81 | 112.88 | 112.74 | 3,058,900 |
| 06 Feb 2024 | 112.95 | 119.76 | 110.07 | 119.60 | 119.45 | 2,645,800 |
| 05 Feb 2024 | 109.76 | 115.77 | 106.67 | 114.16 | 114.01 | 3,427,100 |
| 02 Feb 2024 | 113.00 | 114.41 | 107.96 | 112.79 | 112.65 | 4,052,000 |
| 01 Feb 2024 | 113.55 | 119.39 | 110.18 | 116.65 | 116.50 | 3,026,200 |
| 31 Jan 2024 | 115.73 | 121.80 | 111.18 | 111.58 | 111.44 | 3,308,800 |
| 30 Jan 2024 | 123.00 | 123.00 | 113.99 | 116.35 | 116.20 | 3,410,600 |
| 29 Jan 2024 | 114.73 | 125.23 | 111.00 | 124.81 | 124.65 | 3,115,400 |
| 26 Jan 2024 | 118.00 | 120.66 | 113.71 | 114.53 | 114.38 | 2,697,000 |
| 25 Jan 2024 | 116.68 | 119.93 | 114.23 | 115.94 | 115.79 | 3,255,900 |
| 24 Jan 2024 | 123.00 | 123.50 | 112.82 | 113.12 | 112.97 | 3,496,100 |
| 23 Jan 2024 | 122.05 | 123.56 | 113.24 | 119.03 | 118.88 | 4,359,200 |
| 22 Jan 2024 | 113.12 | 119.01 | 112.00 | 118.28 | 118.13 | 4,086,200 |
| 19 Jan 2024 | 112.02 | 112.80 | 106.88 | 110.89 | 110.75 | 3,189,800 |
| 18 Jan 2024 | 117.89 | 118.37 | 107.41 | 111.17 | 111.03 | 3,455,900 |
| 17 Jan 2024 | 114.87 | 116.77 | 111.45 | 116.21 | 116.06 | 2,910,600 |
| 16 Jan 2024 | 120.50 | 121.07 | 115.77 | 119.16 | 119.01 | 4,018,600 |
| 12 Jan 2024 | 128.29 | 134.10 | 124.01 | 124.74 | 124.58 | 3,100,000 |
| 11 Jan 2024 | 130.10 | 130.49 | 120.07 | 125.21 | 125.05 | 4,718,700 |
| 10 Jan 2024 | 139.10 | 142.05 | 129.90 | 134.14 | 133.97 | 3,531,400 |
| 09 Jan 2024 | 134.00 | 142.19 | 132.01 | 138.90 | 138.72 | 4,344,300 |
| 08 Jan 2024 | 118.19 | 138.59 | 114.39 | 138.28 | 138.10 | 5,003,600 |
| 05 Jan 2024 | 118.90 | 122.46 | 112.01 | 121.56 | 121.40 | 3,431,400 |
| 04 Jan 2024 | 118.85 | 124.80 | 117.01 | 122.08 | 121.92 | 2,196,500 |
| 03 Jan 2024 | 122.99 | 123.90 | 115.00 | 117.34 | 117.19 | 4,169,100 |
| 02 Jan 2024 | 118.12 | 131.95 | 116.69 | 125.74 | 125.58 | 3,157,400 |
| 29 Dec 2023 | 128.80 | 128.80 | 121.88 | 121.97 | 121.81 | 2,519,400 |
| 28 Dec 2023 | 128.96 | 133.81 | 125.24 | 128.88 | 128.71 | 2,887,200 |
| 27 Dec 2023 | 126.78 | 129.68 | 123.57 | 129.33 | 129.16 | 2,957,500 |
| 26 Dec 2023 | 119.81 | 124.92 | 118.13 | 123.35 | 123.19 | 2,307,100 |
| 22 Dec 2023 | 110.39 | 118.32 | 109.86 | 116.02 | 115.87 | 2,749,700 |
| 21 Dec 2023 | 103.57 | 106.98 | 101.83 | 105.02 | 104.89 | 1,855,300 |
| 21 Dec 2023 | 0.21 Dividend | |||||
| 20 Dec 2023 | 111.40 | 112.62 | 98.04 | 98.35 | 98.01 | 2,823,600 |
| 19 Dec 2023 | 108.47 | 114.38 | 107.96 | 113.68 | 113.29 | 1,849,200 |
| 18 Dec 2023 | 109.75 | 110.67 | 103.80 | 105.38 | 105.02 | 2,400,100 |
| 15 Dec 2023 | 110.71 | 114.77 | 106.68 | 110.73 | 110.35 | 2,549,100 |
| 14 Dec 2023 | 109.34 | 111.17 | 104.65 | 109.82 | 109.44 | 3,172,000 |
| 13 Dec 2023 | 91.20 | 104.58 | 90.83 | 104.21 | 103.85 | 4,056,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.