Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Biotech Bull 3X ETF Direxion (NY: LABU )

119.58 -5.42 (-4.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 173.06 174.40 150.89 151.15 4,232,535 -14.90(-8.97%)
Feb 28, 2024 170.00 176.54 164.41 166.06 3,230,735 -7.62(-4.39%)
Feb 27, 2024 159.29 174.95 155.05 173.68 5,321,467 +25.61(+17.30%)
Feb 26, 2024 136.41 148.87 135.76 148.06 2,636,410 +11.16(+8.15%)
Feb 23, 2024 135.39 140.24 133.93 136.90 2,652,150 +2.41(+1.79%)
Feb 22, 2024 128.67 137.95 126.69 134.49 2,489,819 +6.66(+5.21%)
Feb 21, 2024 125.70 129.35 122.89 127.82 1,997,563 +0.58(+0.46%)
Feb 20, 2024 128.29 133.54 124.27 127.24 1,868,487 -3.49(-2.67%)
Feb 16, 2024 128.13 134.96 126.29 130.74 2,193,724 -0.28(-0.21%)
Feb 15, 2024 126.26 132.93 124.82 131.01 2,522,041 +8.02(+6.52%)
Feb 14, 2024 118.51 123.93 116.14 123.00 2,617,957 +9.52(+8.39%)
Feb 13, 2024 119.72 120.81 110.15 113.48 4,131,918 -18.91(-14.28%)
Feb 12, 2024 124.45 132.84 122.69 132.39 2,936,336 +8.54(+6.89%)
Feb 09, 2024 118.64 125.08 117.50 123.85 2,932,676 +7.00(+5.99%)
Feb 08, 2024 113.56 118.89 112.35 116.85 2,843,825 +4.26(+3.78%)
Feb 07, 2024 118.89 118.89 112.52 112.59 3,063,514 -6.70(-5.62%)
Feb 06, 2024 112.66 119.45 109.79 119.30 2,645,595 +5.43(+4.77%)
Feb 05, 2024 109.48 115.47 106.40 113.87 3,432,942 +1.37(+1.22%)
Feb 02, 2024 112.71 114.12 107.68 112.50 4,065,034 -3.85(-3.31%)
Feb 01, 2024 113.26 119.08 109.90 116.35 3,028,706 +5.06(+4.54%)
Jan 31, 2024 115.44 121.49 110.90 111.30 3,308,170 -4.76(-4.10%)
Jan 30, 2024 122.69 122.69 113.70 116.05 3,416,710 -8.44(-6.78%)
Jan 29, 2024 114.44 124.91 110.72 124.49 3,114,778 +10.25(+8.98%)
Jan 26, 2024 117.70 120.35 113.42 114.24 2,703,867 -1.41(-1.22%)
Jan 25, 2024 116.38 119.62 113.94 115.64 3,259,264 +2.81(+2.49%)
Jan 24, 2024 122.69 123.19 112.53 112.83 3,499,344 -5.89(-4.97%)
Jan 23, 2024 121.74 123.24 112.95 118.73 4,373,217 +0.75(+0.63%)
Jan 22, 2024 112.83 118.71 111.71 117.98 4,092,028 +7.37(+6.66%)
Jan 19, 2024 111.73 112.51 106.61 110.61 3,202,625 -0.28(-0.25%)
Jan 18, 2024 117.59 118.07 107.14 110.89 3,457,369 -5.03(-4.34%)
Jan 17, 2024 114.58 116.47 111.17 115.91 2,908,897 -2.94(-2.48%)
Jan 16, 2024 120.19 120.76 115.47 118.86 4,026,853 -5.57(-4.47%)
Jan 12, 2024 127.96 133.76 123.69 124.42 3,110,111 -0.47(-0.38%)
Jan 11, 2024 129.77 130.16 119.76 124.89 4,727,457 -8.91(-6.66%)
Jan 10, 2024 138.75 141.69 129.61 133.80 3,534,244 -4.75(-3.43%)
Jan 09, 2024 133.66 141.83 131.67 138.54 4,352,264 +0.62(+0.45%)
Jan 08, 2024 117.89 138.24 114.10 137.93 5,006,155 +16.68(+13.75%)
Jan 05, 2024 118.60 122.15 111.72 121.25 3,445,107 -0.52(-0.43%)
Jan 04, 2024 118.55 124.48 116.71 121.77 2,195,727 +4.73(+4.04%)
Jan 03, 2024 122.68 123.58 114.71 117.04 4,172,174 -8.38(-6.68%)
Jan 02, 2024 117.82 131.61 116.39 125.42 3,157,398 +3.76(+3.09%)
Dec 29, 2023 128.47 128.47 121.57 121.66 2,529,001 -6.89(-5.36%)
Dec 28, 2023 128.63 133.47 124.92 128.55 2,889,883 -0.45(-0.35%)
Dec 27, 2023 126.46 129.35 123.25 129.00 2,959,942 +5.97(+4.85%)
Dec 26, 2023 119.50 124.60 117.83 123.03 2,308,238 +7.31(+6.32%)
Dec 22, 2023 110.11 118.02 109.58 115.72 2,761,848 +10.97(+10.47%)
Dec 21, 2023 103.31 106.71 101.57 104.75 1,858,310 +6.86(+7.01%)
Dec 20, 2023 110.88 112.09 97.58 97.89 2,818,928 -15.26(-13.49%)
Dec 19, 2023 107.96 113.84 107.45 113.15 1,852,431 +8.26(+7.88%)
Dec 18, 2023 109.24 110.15 103.31 104.89 2,408,776 -5.33(-4.83%)
Dec 15, 2023 110.19 114.23 106.18 110.21 2,567,369 +0.91(+0.83%)
Dec 14, 2023 108.83 110.65 104.16 109.31 3,183,911 +5.58(+5.38%)
Dec 13, 2023 90.77 104.09 90.40 103.72 4,056,900 +13.14(+14.50%)
Dec 12, 2023 87.04 91.20 83.14 90.58 1,730,597 +3.99(+4.61%)
Dec 11, 2023 87.99 87.99 82.16 86.59 2,768,274 -1.62(-1.84%)
Dec 08, 2023 91.57 94.50 87.99 88.21 2,447,537 -4.14(-4.48%)
Dec 07, 2023 90.65 93.39 89.25 92.36 1,402,461 +3.16(+3.54%)
Dec 06, 2023 88.83 92.85 86.09 89.20 2,459,582 +2.42(+2.79%)
Dec 05, 2023 85.73 88.88 83.51 86.78 1,948,853 -1.03(-1.17%)
Dec 04, 2023 82.30 88.61 81.32 87.81 2,787,596 +4.20(+5.02%)
Dec 01, 2023 76.24 83.81 72.86 83.61 2,867,386 +6.77(+8.81%)
Nov 30, 2023 76.84 81.62 75.84 76.84 3,041,180 +4.78(+6.63%)
Nov 29, 2023 71.46 76.24 70.69 72.06 2,490,518 +2.39(+3.43%)
Nov 28, 2023 69.67 69.87 66.89 69.67 2,145,361 -0.60(-0.85%)
Nov 27, 2023 70.87 70.87 66.49 70.27 1,884,143 -1.00(-1.40%)
Nov 24, 2023 69.08 73.85 68.88 71.26 1,330,231 +2.39(+3.47%)
Nov 22, 2023 69.47 70.87 67.08 68.88 1,972,309 +1.79(+2.67%)
Nov 21, 2023 69.67 71.26 66.89 67.08 2,310,013 -4.38(-6.13%)
Nov 20, 2023 69.47 74.25 68.28 71.46 2,747,281 +2.59(+3.76%)
Nov 17, 2023 63.90 69.47 63.10 68.88 2,793,625 +6.57(+10.54%)
Nov 16, 2023 65.09 66.09 60.12 62.31 2,737,636 -2.79(-4.28%)
Nov 15, 2023 64.50 70.97 63.80 65.09 3,281,740 +0.80(+1.24%)
Nov 14, 2023 61.71 64.70 61.31 64.30 3,338,146 +8.76(+15.77%)
Nov 13, 2023 53.35 55.54 49.77 55.54 2,285,016 +1.00(+1.82%)
Nov 10, 2023 55.14 55.34 51.16 54.54 2,026,567 +0.40(+0.74%)
Nov 09, 2023 62.80 63.10 53.35 54.15 3,104,786 -7.56(-12.26%)
Nov 08, 2023 67.28 67.68 60.71 61.71 2,787,072 -5.57(-8.28%)
Nov 07, 2023 63.30 67.68 62.11 67.28 2,271,287 +3.98(+6.29%)
Nov 06, 2023 68.48 68.88 62.51 63.30 2,190,979 -3.98(-5.92%)
Nov 03, 2023 62.31 69.08 61.71 67.28 3,078,761 +8.36(+14.19%)
Nov 02, 2023 59.52 60.52 58.33 58.92 1,940,503 +1.59(+2.78%)
Nov 01, 2023 54.74 57.73 53.75 57.33 1,957,528 +3.19(+5.88%)
Oct 31, 2023 49.96 54.54 48.18 54.15 1,669,393 +2.59(+5.02%)
Oct 30, 2023 50.56 53.15 50.36 51.56 1,611,888 +2.19(+4.44%)
Oct 27, 2023 54.74 54.84 48.97 49.37 2,491,719 -4.98(-9.16%)
Oct 26, 2023 53.15 55.54 51.96 54.34 1,614,120 +1.39(+2.63%)
Oct 25, 2023 54.94 55.34 52.75 52.95 1,445,958 -3.78(-6.67%)
Oct 24, 2023 54.34 57.53 54.15 56.73 1,550,109 +3.78(+7.14%)
Oct 23, 2023 55.34 55.74 52.75 52.95 2,033,737 -3.38(-6.01%)
Oct 20, 2023 57.33 59.32 55.74 56.33 1,558,754 -1.00(-1.74%)
Oct 19, 2023 61.11 61.31 56.73 57.33 2,358,111 -3.78(-6.19%)
Oct 18, 2023 65.09 65.29 60.32 61.11 1,790,523 -4.78(-7.25%)
Oct 17, 2023 64.30 69.27 64.00 65.89 1,572,853 +0.00(+0.00%)
Oct 16, 2023 64.10 67.68 61.71 65.89 1,677,916 +1.79(+2.80%)
Oct 13, 2023 62.90 64.50 61.11 64.10 1,946,629 +1.99(+3.21%)
Oct 12, 2023 69.27 69.47 61.31 62.11 2,615,426 -7.56(-10.86%)
Oct 11, 2023 72.06 74.25 67.48 69.67 1,587,179 -2.19(-3.05%)
Oct 10, 2023 69.08 73.06 68.48 71.86 1,311,740 +1.00(+1.40%)
Oct 09, 2023 70.27 71.26 66.89 70.87 1,219,136 -1.59(-2.20%)
Oct 06, 2023 70.27 73.65 69.08 72.46 1,732,421 +0.20(+0.28%)
Oct 05, 2023 65.09 72.86 64.89 72.26 2,224,877 +6.57(+10.00%)
Oct 04, 2023 67.88 68.28 63.70 65.69 2,129,207 -1.79(-2.65%)
Oct 03, 2023 67.48 68.68 65.29 67.48 1,809,107 -1.00(-1.45%)
Oct 02, 2023 75.05 75.25 67.48 68.48 2,239,421 -7.37(-9.71%)
Sep 29, 2023 79.63 80.82 74.85 75.84 1,463,480 -2.19(-2.81%)
Sep 28, 2023 78.83 78.77 74.25 78.03 1,552,353 -0.40(-0.51%)
Sep 27, 2023 77.83 81.02 75.84 78.43 1,722,986 +2.19(+2.87%)
Sep 26, 2023 74.05 80.22 74.05 76.24 1,863,421 +3.78(+5.22%)
Sep 25, 2023 74.25 73.26 71.46 72.46 1,616,090 -3.18(-4.21%)
Sep 22, 2023 78.63 79.63 75.25 75.64 1,318,499 -2.59(-3.31%)
Sep 21, 2023 78.03 79.03 75.25 78.23 1,908,405 -2.19(-2.72%)
Sep 20, 2023 86.59 86.59 80.02 80.42 1,532,333 -5.57(-6.48%)
Sep 19, 2023 86.00 86.59 84.20 86.00 977,039 +1.00(+1.17%)
Sep 18, 2023 88.75 89.93 83.82 85.00 1,822,838 -3.94(-4.43%)
Sep 15, 2023 92.49 93.28 87.56 88.94 1,527,979 -3.75(-4.04%)
Sep 14, 2023 94.27 95.06 91.31 92.69 999,624 -0.39(-0.42%)
Sep 13, 2023 97.03 100.58 93.09 93.09 1,257,940 -3.16(-3.28%)
Sep 12, 2023 94.66 98.81 94.47 96.24 990,045 +0.99(+1.04%)
Sep 11, 2023 95.45 96.64 93.73 95.26 1,025,197 +0.79(+0.84%)
Sep 08, 2023 95.26 96.64 93.09 94.47 1,140,886 -0.59(-0.62%)
Sep 07, 2023 97.03 97.62 93.48 95.06 1,105,914 -3.55(-3.60%)
Sep 06, 2023 98.81 100.58 95.45 98.61 960,938 +0.20(+0.20%)
Sep 05, 2023 102.95 104.62 97.82 98.41 1,239,334 -5.33(-5.13%)
Sep 01, 2023 99.40 104.33 99.00 103.74 1,419,074 +6.51(+6.69%)
Aug 31, 2023 99.40 100.78 97.03 97.23 987,457 -1.58(-1.60%)
Aug 30, 2023 97.42 99.59 96.44 98.81 1,015,971 +1.18(+1.21%)
Aug 29, 2023 95.85 99.00 94.07 97.62 1,085,026 +1.18(+1.23%)
Aug 28, 2023 97.03 99.59 94.47 96.44 1,195,944 +0.99(+1.03%)
Aug 25, 2023 92.69 97.03 90.32 95.45 1,433,663 +3.16(+3.42%)
Aug 24, 2023 96.44 96.64 91.51 92.30 1,124,911 -4.14(-4.29%)
Aug 23, 2023 96.44 99.79 95.85 96.44 1,225,100 +1.58(+1.66%)
Aug 22, 2023 95.26 97.03 92.10 94.86 1,149,302 +0.00(+0.00%)
Aug 21, 2023 91.51 96.64 89.14 94.86 1,326,295 +3.35(+3.66%)
Aug 18, 2023 87.37 93.48 86.18 91.51 1,597,538 +1.97(+2.20%)
Aug 17, 2023 94.07 94.27 89.34 89.54 1,747,422 -4.34(-4.62%)
Aug 16, 2023 99.40 99.99 92.69 93.87 2,286,040 -6.71(-6.67%)
Aug 15, 2023 100.38 102.36 97.62 100.58 1,788,866 -0.59(-0.59%)
Aug 14, 2023 98.61 102.16 94.47 101.17 1,900,205 +0.59(+0.59%)
Aug 11, 2023 99.59 102.92 98.61 100.58 1,104,055 -0.39(-0.39%)
Aug 10, 2023 99.00 104.52 98.21 100.97 1,866,974 +2.76(+2.81%)
Aug 09, 2023 99.40 101.96 96.44 98.21 1,370,639 -0.20(-0.20%)
Aug 08, 2023 95.45 99.59 94.86 98.41 1,651,526 +1.97(+2.04%)
Aug 07, 2023 105.12 105.51 95.65 96.44 2,607,568 -9.66(-9.11%)
Aug 04, 2023 107.88 109.85 105.71 106.10 1,474,628 -0.20(-0.19%)
Aug 03, 2023 107.88 110.64 106.10 106.30 1,392,886 -3.35(-3.06%)
Aug 02, 2023 112.41 113.79 107.48 109.65 1,518,745 -5.33(-4.63%)
Aug 01, 2023 116.75 116.95 112.02 114.98 1,603,029 -4.14(-3.48%)
Jul 31, 2023 117.34 119.71 115.77 119.12 1,041,125 +2.37(+2.03%)
Jul 28, 2023 111.62 117.94 111.03 116.75 1,664,698 +7.69(+7.05%)
Jul 27, 2023 115.77 116.16 107.48 109.06 1,785,366 -5.33(-4.66%)
Jul 26, 2023 114.39 115.57 112.61 114.39 1,122,440 -0.59(-0.51%)
Jul 25, 2023 115.37 117.94 114.78 114.98 1,010,409 -1.18(-1.02%)
Jul 24, 2023 123.26 124.05 114.39 116.16 1,892,430 -6.31(-5.15%)
Jul 21, 2023 121.88 125.63 119.12 122.47 1,281,598 +2.37(+1.97%)
Jul 20, 2023 124.44 126.02 118.98 120.10 1,396,011 -6.11(-4.84%)
Jul 19, 2023 127.01 130.56 125.82 126.22 1,354,709 +0.59(+0.47%)
Jul 18, 2023 127.20 130.56 124.84 125.63 1,319,276 -0.59(-0.47%)
Jul 17, 2023 123.26 130.95 122.27 126.22 1,862,526 +5.52(+4.58%)
Jul 14, 2023 122.87 123.46 115.96 120.70 1,433,024 -1.38(-1.13%)
Jul 13, 2023 123.85 125.23 121.29 122.08 1,303,599 +0.00(+0.00%)
Jul 12, 2023 123.85 124.84 119.71 122.08 1,797,769 +3.55(+3.00%)
Jul 11, 2023 119.71 119.71 115.57 118.53 1,485,840 -1.58(-1.31%)
Jul 10, 2023 110.24 120.89 109.26 120.10 1,927,746 +9.66(+8.75%)
Jul 07, 2023 110.24 114.58 109.26 110.44 1,298,862 +0.00(+0.00%)
Jul 06, 2023 112.81 113.00 106.50 110.44 1,928,552 -5.52(-4.76%)
Jul 05, 2023 114.58 117.74 113.00 115.96 1,412,310 +0.59(+0.51%)
Jul 03, 2023 116.56 117.74 113.60 115.37 931,222 -1.38(-1.18%)
Jun 30, 2023 117.15 119.71 114.58 116.75 1,495,762 +2.37(+2.07%)
Jun 29, 2023 118.92 119.75 113.79 114.39 1,399,895 -5.32(-4.45%)
Jun 28, 2023 116.16 120.10 113.40 119.71 1,393,357 +3.94(+3.41%)
Jun 27, 2023 116.75 116.75 111.82 115.77 1,676,787 -0.99(-0.84%)
Jun 26, 2023 123.85 124.25 115.96 116.75 1,726,885 -8.88(-7.06%)
Jun 23, 2023 129.37 129.97 124.64 125.63 1,378,326 -7.30(-5.49%)
Jun 22, 2023 133.71 136.47 130.75 132.92 897,183 -2.17(-1.61%)
Jun 21, 2023 135.09 137.66 129.37 135.09 1,252,918 +1.18(+0.88%)
Jun 20, 2023 132.18 136.02 128.53 133.91 1,026,693 +0.38(+0.29%)
Jun 16, 2023 143.71 144.86 133.04 133.53 1,366,736 -7.30(-5.18%)
Jun 15, 2023 137.75 142.75 140.83 1,112,850 +14.60(+11.57%)
May 08, 2023 128.91 129.30 122.58 126.22 1,193,503 -1.73(-1.35%)
May 05, 2023 126.03 131.03 124.69 127.95 1,544,351 +5.57(+4.55%)
May 04, 2023 117.96 124.11 113.55 122.38 1,684,944 +3.27(+2.74%)
May 03, 2023 110.28 123.73 109.89 119.12 2,905,211 +14.03(+13.35%)
May 02, 2023 113.74 114.89 104.13 105.09 1,787,335 -9.99(-8.68%)
May 01, 2023 107.59 117.19 106.05 115.08 1,862,974 +8.07(+7.54%)
Apr 28, 2023 100.86 109.89 98.56 107.01 1,832,047 +5.57(+5.49%)
Apr 27, 2023 104.52 104.71 99.33 101.44 1,700,408 -2.50(-2.40%)
Apr 26, 2023 106.05 108.55 100.86 103.94 1,745,943 -2.88(-2.70%)
Apr 25, 2023 111.62 115.08 104.71 106.82 1,999,954 -5.19(-4.63%)
Apr 24, 2023 115.27 115.85 108.17 112.01 1,669,848 -3.27(-2.83%)
Apr 21, 2023 108.74 116.23 108.17 115.27 1,820,886 +6.53(+6.01%)
Apr 20, 2023 112.01 112.39 107.40 108.74 1,799,946 -5.95(-5.19%)
Apr 19, 2023 108.55 117.00 107.97 114.70 1,750,622 +3.46(+3.11%)
Apr 18, 2023 115.47 115.85 107.97 111.24 1,892,861 -1.92(-1.70%)
Apr 17, 2023 103.75 114.31 103.55 113.16 2,643,125 +13.64(+13.71%)
Apr 14, 2023 103.55 104.52 96.25 99.52 2,104,655 -5.00(-4.78%)
Apr 13, 2023 93.18 106.34 92.41 104.52 2,988,816 +12.68(+13.81%)
Apr 12, 2023 98.37 98.94 91.45 91.83 2,070,825 -3.84(-4.02%)
Apr 11, 2023 93.56 97.02 92.99 95.68 1,538,865 +3.27(+3.53%)
Apr 10, 2023 94.52 94.91 90.49 92.41 1,719,910 -3.07(-3.22%)
Apr 06, 2023 90.68 96.16 88.95 95.48 1,967,460 +4.42(+4.85%)
Apr 05, 2023 90.87 94.33 89.14 91.07 1,751,182 -0.96(-1.04%)
Apr 04, 2023 98.37 98.75 88.95 92.03 2,022,895 -5.57(-5.71%)
Apr 03, 2023 94.33 99.52 93.76 97.60 2,025,766 +3.27(+3.46%)
Mar 31, 2023 91.26 95.87 90.01 94.33 1,987,797 +5.00(+5.59%)
Mar 30, 2023 96.45 97.02 87.03 89.34 2,632,226 -5.96(-6.25%)
Mar 29, 2023 91.26 95.68 89.05 95.29 2,142,758 +6.34(+7.13%)
Mar 28, 2023 90.87 92.80 88.38 88.95 1,792,784 -1.54(-1.70%)
Mar 27, 2023 89.53 92.80 88.00 90.49 2,381,271 +2.69(+3.06%)
Mar 24, 2023 85.49 89.14 81.84 87.80 2,262,998 +0.96(+1.11%)
Mar 23, 2023 87.61 90.87 82.61 86.84 2,401,401 +1.92(+2.26%)
Mar 22, 2023 94.91 95.68 84.73 84.92 2,717,008 -10.18(-10.71%)
Mar 21, 2023 99.71 100.48 94.72 95.10 2,955,495 -3.27(-3.32%)
Mar 20, 2023 98.94 99.52 94.26 98.37 2,513,406 +0.96(+0.99%)
Mar 17, 2023 101.25 101.44 94.14 97.41 2,623,046 -6.72(-6.46%)
Mar 16, 2023 101.44 107.01 95.48 104.13 2,597,176 +0.77(+0.74%)
Mar 15, 2023 102.79 106.05 99.33 103.36 2,181,749 -4.23(-3.93%)
Mar 14, 2023 108.93 111.24 103.07 107.59 2,835,858 +4.80(+4.67%)
Mar 13, 2023 92.80 106.15 92.60 102.79 2,893,469 +7.69(+8.08%)
Mar 10, 2023 106.82 106.82 87.80 95.10 5,111,706 -12.49(-11.61%)
Mar 09, 2023 119.31 120.65 105.47 107.59 3,194,560 -11.14(-9.39%)
Mar 08, 2023 121.04 122.00 115.66 118.73 2,195,148 -3.46(-2.83%)
Mar 07, 2023 122.77 126.92 120.46 122.19 1,791,033 +0.00(+0.00%)
Mar 06, 2023 131.03 131.03 119.69 122.19 2,115,347 -6.92(-5.36%)
Mar 03, 2023 124.88 131.99 122.19 129.11 1,665,295 +5.00(+4.03%)
Mar 02, 2023 123.73 125.84 121.04 124.11 1,370,325 -2.88(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.