Mercado fechará em 3 h 50 min

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

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,90-0,71 (-0,64%)
A partir de 12:08PM EDT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 2024111,66112,37106,92109,90109,90971.332
06 de mai. de 2024110,56112,30107,33110,61110,611.777.400
03 de mai. de 2024111,32114,68107,94108,99108,992.464.100
02 de mai. de 2024103,67105,1998,18102,99102,992.318.300
01 de mai. de 202491,62106,8291,3199,8199,812.842.200
30 de abr. de 202491,3694,8389,6990,8790,871.559.500
29 de abr. de 202490,8196,7590,4194,1194,112.902.800
26 de abr. de 202484,8188,7482,0087,5187,512.246.800
25 de abr. de 202484,4585,5080,4183,7283,723.073.500
24 de abr. de 202493,3294,2988,6889,4089,401.756.500
23 de abr. de 202490,7696,9390,3691,9891,982.764.500
22 de abr. de 202487,7892,0384,8988,8388,832.159.600
19 de abr. de 202486,8990,9781,1286,0586,052.760.400
18 de abr. de 202490,9692,9087,8688,0488,042.605.800
17 de abr. de 202497,0097,5291,8092,0292,022.191.900
16 de abr. de 202495,8298,3093,7895,4795,471.970.000
15 de abr. de 2024104,79105,3495,6197,7697,762.201.300
12 de abr. de 2024114,74115,33101,13104,35104,353.131.200
11 de abr. de 2024115,60117,68111,15116,41116,412.305.900
10 de abr. de 2024108,00111,90106,50111,32111,323.332.600
09 de abr. de 2024114,74118,55113,43118,08118,082.978.400
08 de abr. de 2024113,85114,26110,27113,51113,511.589.400
05 de abr. de 2024108,35116,16104,44112,84112,842.788.200
04 de abr. de 2024119,15121,77109,49110,33110,332.851.400
03 de abr. de 2024112,59117,63111,05116,60116,602.223.700
02 de abr. de 2024120,63120,70113,75115,06115,063.330.500
01 de abr. de 2024130,43130,43121,90127,89127,892.969.200
28 de mar. de 2024133,75136,50128,89132,72132,722.427.500
27 de mar. de 2024126,91132,50122,71132,43132,432.742.000
26 de mar. de 2024128,25130,88123,82123,97123,972.249.200
25 de mar. de 2024126,41131,07123,04124,14124,142.059.900
22 de mar. de 2024134,44135,13127,23127,44127,442.191.600
21 de mar. de 2024139,27144,20134,31134,49134,493.401.400
20 de mar. de 2024127,24136,11123,59134,65134,652.990.700
19 de mar. de 2024123,71132,13122,18128,91128,912.628.800
19 de mar. de 20240.161 Dividendo
18 de mar. de 2024133,47135,38125,20125,46125,301.911.300
15 de mar. de 2024130,67137,30129,19132,96132,792.185.400
14 de mar. de 2024142,00143,60125,65132,02131,853.238.800
13 de mar. de 2024140,53145,90138,97143,60143,422.634.800
12 de mar. de 2024142,07143,65136,86140,07139,895.326.200
11 de mar. de 2024152,02156,22141,59143,02142,841.858.600
08 de mar. de 2024158,35164,74148,34153,17152,973.226.800
07 de mar. de 2024159,10160,76152,26152,45152,252.003.400
06 de mar. de 2024161,50162,74155,21158,94158,742.391.100
05 de mar. de 2024158,77165,73152,32155,97155,772.809.400
04 de mar. de 2024174,89175,00158,56162,10161,892.880.600
01 de mar. de 2024154,80171,95154,80166,05165,842.976.800
29 de fev. de 2024173,50174,85151,28151,54151,354.227.800
28 de fev. de 2024170,43176,99164,83166,48166,273.231.300
27 de fev. de 2024159,70175,40155,45174,12173,905.314.900
26 de fev. de 2024136,76149,25136,11148,44148,252.631.900
23 de fev. de 2024135,74140,60134,27137,25137,072.644.600
22 de fev. de 2024129,00138,30127,01134,83134,662.485.500
21 de fev. de 2024126,02129,68123,21128,15127,992.012.000
20 de fev. de 2024128,62133,88124,59127,57127,411.866.500
16 de fev. de 2024128,46135,30126,61131,07130,902.183.900
15 de fev. de 2024126,58133,27125,14131,35131,182.522.400
14 de fev. de 2024118,81124,25116,44123,31123,152.616.600
13 de fev. de 2024120,03121,12110,43113,77113,624.126.800
12 de fev. de 2024124,77133,18123,00132,73132,562.932.800
09 de fev. de 2024118,94125,40117,80124,17124,012.925.200
08 de fev. de 2024113,85119,19112,64117,15117,002.847.700
07 de fev. de 2024119,19119,19112,81112,88112,743.058.900
06 de fev. de 2024112,95119,76110,07119,60119,452.645.800
05 de fev. de 2024109,76115,77106,67114,16114,013.427.100
02 de fev. de 2024113,00114,41107,96112,79112,654.052.000
01 de fev. de 2024113,55119,39110,18116,65116,503.026.200
31 de jan. de 2024115,73121,80111,18111,58111,443.308.800
30 de jan. de 2024123,00123,00113,99116,35116,203.410.600
29 de jan. de 2024114,73125,23111,00124,81124,653.115.400
26 de jan. de 2024118,00120,66113,71114,53114,382.697.000
25 de jan. de 2024116,68119,93114,23115,94115,793.255.900
24 de jan. de 2024123,00123,50112,82113,12112,973.496.100
23 de jan. de 2024122,05123,56113,24119,03118,884.359.200
22 de jan. de 2024113,12119,01112,00118,28118,134.086.200
19 de jan. de 2024112,02112,80106,88110,89110,753.189.800
18 de jan. de 2024117,89118,37107,41111,17111,033.455.900
17 de jan. de 2024114,87116,77111,45116,21116,062.910.600
16 de jan. de 2024120,50121,07115,77119,16119,014.018.600
12 de jan. de 2024128,29134,10124,01124,74124,583.100.000
11 de jan. de 2024130,10130,49120,07125,21125,054.718.700
10 de jan. de 2024139,10142,05129,90134,14133,973.531.400
09 de jan. de 2024134,00142,19132,01138,90138,724.344.300
08 de jan. de 2024118,19138,59114,39138,28138,105.003.600
05 de jan. de 2024118,90122,46112,01121,56121,403.431.400
04 de jan. de 2024118,85124,80117,01122,08121,922.196.500
03 de jan. de 2024122,99123,90115,00117,34117,194.169.100
02 de jan. de 2024118,12131,95116,69125,74125,583.157.400
29 de dez. de 2023128,80128,80121,88121,97121,812.519.400
28 de dez. de 2023128,96133,81125,24128,88128,712.887.200
27 de dez. de 2023126,78129,68123,57129,33129,162.957.500
26 de dez. de 2023119,81124,92118,13123,35123,192.307.100
22 de dez. de 2023110,39118,32109,86116,02115,872.749.700
21 de dez. de 2023103,57106,98101,83105,02104,891.855.300
21 de dez. de 20230.21 Dividendo
20 de dez. de 2023111,40112,6298,0498,3598,012.823.600
19 de dez. de 2023108,47114,38107,96113,68113,291.849.200
18 de dez. de 2023109,75110,67103,80105,38105,022.400.100
15 de dez. de 2023110,71114,77106,68110,73110,352.549.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...