U.S. markets closed

Direxion Daily S&P Biotech Bull 3X Shares (LABU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
108.99+6.00 (+5.83%)
Al cierre: 04:00PM EDT
109.22 +0.23 (+0.21%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024111.32114.68107.94108.99108.992,445,882
02 may 2024103.67105.1998.18102.99102.992,318,300
01 may 202491.62106.8291.3199.8199.812,842,200
30 abr 202491.3694.8389.6990.8790.871,559,500
29 abr 202490.8196.7590.4194.1194.112,902,800
26 abr 202484.8188.7482.0087.5187.512,246,800
25 abr 202484.4585.5080.4183.7283.723,073,500
24 abr 202493.3294.2988.6889.4089.401,756,500
23 abr 202490.7696.9390.3691.9891.982,764,500
22 abr 202487.7892.0384.8988.8388.832,159,600
19 abr 202486.8990.9781.1286.0586.052,760,400
18 abr 202490.9692.9087.8688.0488.042,605,800
17 abr 202497.0097.5291.8092.0292.022,191,900
16 abr 202495.8298.3093.7895.4795.471,970,000
15 abr 2024104.79105.3495.6197.7697.762,201,300
12 abr 2024114.74115.33101.13104.35104.353,131,200
11 abr 2024115.60117.68111.15116.41116.412,305,900
10 abr 2024108.00111.90106.50111.32111.323,332,600
09 abr 2024114.74118.55113.43118.08118.082,978,400
08 abr 2024113.85114.26110.27113.51113.511,589,400
05 abr 2024108.35116.16104.44112.84112.842,788,200
04 abr 2024119.15121.77109.49110.33110.332,851,400
03 abr 2024112.59117.63111.05116.60116.602,223,700
02 abr 2024120.63120.70113.75115.06115.063,330,500
01 abr 2024130.43130.43121.90127.89127.892,969,200
28 mar 2024133.75136.50128.89132.72132.722,427,500
27 mar 2024126.91132.50122.71132.43132.432,742,000
26 mar 2024128.25130.88123.82123.97123.972,249,200
25 mar 2024126.41131.07123.04124.14124.142,059,900
22 mar 2024134.44135.13127.23127.44127.442,191,600
21 mar 2024139.27144.20134.31134.49134.493,401,400
20 mar 2024127.24136.11123.59134.65134.652,990,700
19 mar 2024123.71132.13122.18128.91128.912,628,800
19 mar 20240.161 Dividendo
18 mar 2024133.47135.38125.20125.46125.301,911,300
15 mar 2024130.67137.30129.19132.96132.792,185,400
14 mar 2024142.00143.60125.65132.02131.853,238,800
13 mar 2024140.53145.90138.97143.60143.422,634,800
12 mar 2024142.07143.65136.86140.07139.895,326,200
11 mar 2024152.02156.22141.59143.02142.841,858,600
08 mar 2024158.35164.74148.34153.17152.973,226,800
07 mar 2024159.10160.76152.26152.45152.252,003,400
06 mar 2024161.50162.74155.21158.94158.742,391,100
05 mar 2024158.77165.73152.32155.97155.772,809,400
04 mar 2024174.89175.00158.56162.10161.892,880,600
01 mar 2024154.80171.95154.80166.05165.842,976,800
29 feb 2024173.50174.85151.28151.54151.354,227,800
28 feb 2024170.43176.99164.83166.48166.273,231,300
27 feb 2024159.70175.40155.45174.12173.905,314,900
26 feb 2024136.76149.25136.11148.44148.252,631,900
23 feb 2024135.74140.60134.27137.25137.072,644,600
22 feb 2024129.00138.30127.01134.83134.662,485,500
21 feb 2024126.02129.68123.21128.15127.992,012,000
20 feb 2024128.62133.88124.59127.57127.411,866,500
16 feb 2024128.46135.30126.61131.07130.902,183,900
15 feb 2024126.58133.27125.14131.35131.182,522,400
14 feb 2024118.81124.25116.44123.31123.152,616,600
13 feb 2024120.03121.12110.43113.77113.624,126,800
12 feb 2024124.77133.18123.00132.73132.562,932,800
09 feb 2024118.94125.40117.80124.17124.012,925,200
08 feb 2024113.85119.19112.64117.15117.002,847,700
07 feb 2024119.19119.19112.81112.88112.743,058,900
06 feb 2024112.95119.76110.07119.60119.452,645,800
05 feb 2024109.76115.77106.67114.16114.013,427,100
02 feb 2024113.00114.41107.96112.79112.654,052,000
01 feb 2024113.55119.39110.18116.65116.503,026,200
31 ene 2024115.73121.80111.18111.58111.443,308,800
30 ene 2024123.00123.00113.99116.35116.203,410,600
29 ene 2024114.73125.23111.00124.81124.653,115,400
26 ene 2024118.00120.66113.71114.53114.382,697,000
25 ene 2024116.68119.93114.23115.94115.793,255,900
24 ene 2024123.00123.50112.82113.12112.973,496,100
23 ene 2024122.05123.56113.24119.03118.884,359,200
22 ene 2024113.12119.01112.00118.28118.134,086,200
19 ene 2024112.02112.80106.88110.89110.753,189,800
18 ene 2024117.89118.37107.41111.17111.033,455,900
17 ene 2024114.87116.77111.45116.21116.062,910,600
16 ene 2024120.50121.07115.77119.16119.014,018,600
12 ene 2024128.29134.10124.01124.74124.583,100,000
11 ene 2024130.10130.49120.07125.21125.054,718,700
10 ene 2024139.10142.05129.90134.14133.973,531,400
09 ene 2024134.00142.19132.01138.90138.724,344,300
08 ene 2024118.19138.59114.39138.28138.105,003,600
05 ene 2024118.90122.46112.01121.56121.403,431,400
04 ene 2024118.85124.80117.01122.08121.922,196,500
03 ene 2024122.99123.90115.00117.34117.194,169,100
02 ene 2024118.12131.95116.69125.74125.583,157,400
29 dic 2023128.80128.80121.88121.97121.812,519,400
28 dic 2023128.96133.81125.24128.88128.712,887,200
27 dic 2023126.78129.68123.57129.33129.162,957,500
26 dic 2023119.81124.92118.13123.35123.192,307,100
22 dic 2023110.39118.32109.86116.02115.872,749,700
21 dic 2023103.57106.98101.83105.02104.891,855,300
21 dic 20230.21 Dividendo
20 dic 2023111.40112.6298.0498.3598.012,823,600
19 dic 2023108.47114.38107.96113.68113.291,849,200
18 dic 2023109.75110.67103.80105.38105.022,400,100
15 dic 2023110.71114.77106.68110.73110.352,549,100
14 dic 2023109.34111.17104.65109.82109.443,172,000
13 dic 202391.20104.5890.83104.21103.854,056,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...