DIREXION DAILY S&P BIOTECH BEAR 1X SHARES (LABS) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY S&P BIOTECH BEAR 1X SHARES (LABS)

Data as of June 25, 2025

$25.69 ($0.15) 0.59%

DIREXION DAILY S&P BIOTECH BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY S&P BIOTECH BEAR 1X SHARES.
Daily Information Data
Date June 25, 2025
Open $25.95
Previous Close $25.69
High $25.97
Low $25.67
Adjusted Open $25.95
Previous Adjusted Close $25.69
Adjusted High $25.97
Adjusted Low $25.67
Invest in DIREXION DAILY S&P BIOTECH BEAR 1X SHARES (LABS)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for DIREXION DAILY S&P BIOTECH BEAR 1X SHARES (LABS)
Date Open High Low Close Adj.Close Volume
2017-09-25 $25.95 $25.97 $25.67 $25.69 $25.69 2,146
2017-09-22 $25.54 $25.54 $25.54 $25.54 $25.54 0
2017-09-21 $25.54 $25.54 $25.54 $25.54 $25.54 3
2017-09-20 $25.92 $25.93 $25.54 $25.54 $25.54 1,918
2017-09-19 $25.90 $25.90 $25.90 $25.90 $25.90 200
2017-09-18 $26.08 $26.08 $26.08 $26.08 $26.08 0
2017-09-15 $26.08 $26.08 $26.08 $26.08 $26.08 200
2017-09-14 $26.17 $26.17 $26.17 $26.17 $26.17 2
2017-09-13 $26.17 $26.17 $26.17 $26.17 $26.17 6
2017-09-12 $26.17 $26.17 $26.17 $26.17 $26.17 100
2017-09-11 $25.91 $25.91 $25.91 $25.91 $25.91 1
2017-09-08 $25.91 $25.91 $25.91 $25.91 $25.91 67
2017-09-07 $25.91 $25.91 $25.91 $25.91 $25.91 0
2017-09-06 $25.91 $25.91 $25.91 $25.91 $25.91 2
2017-09-05 $25.91 $25.91 $25.91 $25.91 $25.91 1
2017-09-01 $25.91 $25.91 $25.91 $25.91 $25.91 230
2017-08-31 $26.70 $26.70 $26.70 $26.70 $26.70 2
2017-08-30 $26.70 $26.70 $26.70 $26.70 $26.70 1,154
2017-08-29 $27.12 $27.12 $27.12 $27.12 $27.12 0
2017-08-28 $27.55 $27.55 $27.12 $27.12 $27.12 402
2017-08-25 $28.05 $28.05 $28.05 $28.05 $28.05 141
2017-08-24 $28.25 $28.38 $27.74 $27.74 $27.74 1,330
2017-08-23 $28.33 $28.33 $28.33 $28.33 $28.33 300
2017-08-22 $28.88 $28.88 $28.88 $28.88 $28.88 108
2017-08-21 $29.28 $29.28 $29.28 $29.28 $29.28 80
2017-08-18 $29.28 $29.28 $29.28 $29.28 $29.28 80
2017-08-17 $29.28 $29.28 $29.28 $29.28 $29.28 0
2017-08-16 $29.28 $29.28 $29.28 $29.28 $29.28 50
2017-08-15 $29.28 $29.28 $29.28 $29.28 $29.28 2
2017-08-14 $29.28 $29.28 $29.28 $29.28 $29.28 25
2017-08-11 $29.28 $29.28 $29.28 $29.28 $29.28 496
2017-08-10 $28.73 $29.35 $28.73 $29.27 $29.27 1,486
2017-08-09 $28.31 $28.33 $28.31 $28.33 $28.33 356
2017-08-08 $28.65 $28.65 $28.65 $28.65 $28.65 0
2017-08-07 $28.65 $28.65 $28.65 $28.65 $28.65 0
2017-08-04 $28.65 $28.65 $28.65 $28.65 $28.65 1
2017-08-03 $28.65 $28.65 $28.65 $28.65 $28.65 0
2017-08-02 $28.64 $28.65 $28.60 $28.65 $28.65 532
2017-08-01 $27.64 $27.64 $27.64 $27.64 $27.64 0
2017-07-31 $27.64 $27.64 $27.64 $27.64 $27.64 4
2017-07-28 $27.64 $27.64 $27.64 $27.64 $27.64 0
2017-07-27 $27.64 $27.64 $27.64 $27.64 $27.64 25
2017-07-26 $27.64 $27.64 $27.64 $27.64 $27.64 0
2017-07-25 $27.64 $27.64 $27.64 $27.64 $27.64 1
2017-07-24 $27.64 $27.64 $27.64 $27.64 $27.64 96
2017-07-21 $27.64 $27.64 $27.64 $27.64 $27.64 1
2017-07-20 $27.64 $27.64 $27.64 $27.64 $27.64 0
2017-07-19 $27.64 $27.64 $27.64 $27.64 $27.64 100
2017-07-18 $27.55 $27.55 $27.55 $27.55 $27.55 1,055
2017-07-17 $27.55 $27.55 $27.55 $27.55 $27.55 1
2017-07-14 $27.55 $27.55 $27.55 $27.55 $27.55 210
2017-07-13 $28.36 $28.36 $28.36 $28.36 $28.36 914
2017-07-12 $28.36 $28.36 $28.36 $28.36 $28.36 0
2017-07-11 $28.36 $28.36 $28.36 $28.36 $28.36 2
2017-07-10 $28.36 $28.36 $28.36 $28.36 $28.36 200
2017-07-07 $28.13 $28.13 $28.13 $28.13 $28.13 100
2017-07-06 $27.87 $28.22 $27.87 $28.22 $28.22 889
2017-07-05 $27.83 $27.83 $27.58 $27.58 $27.58 614
2017-07-03 $28.40 $28.40 $28.40 $28.40 $28.40 0
2017-06-30 $28.40 $28.40 $28.40 $28.40 $28.40 112
2017-06-29 $27.95 $27.95 $27.95 $27.95 $27.95 128
2017-06-28 $28.36 $28.36 $27.94 $27.95 $27.95 3,408
2017-06-27 $27.59 $28.31 $27.49 $28.29 $28.29 1,531
2017-06-26 $27.76 $27.76 $27.76 $27.76 $27.76 184
2017-06-23 $27.77 $27.77 $27.76 $27.76 $27.76 981
2017-06-22 $27.78 $27.78 $27.65 $27.65 $27.65 3,120
2017-06-21 $29.72 $29.72 $29.72 $29.72 $29.72 451
2017-06-20 $29.72 $29.72 $29.72 $29.72 $29.72 338
2017-06-19 $30.55 $30.55 $29.60 $29.72 $29.72 27,263
2017-06-16 $31.09 $31.09 $31.09 $31.09 $31.09 886
2017-06-15 $31.09 $31.09 $31.09 $31.09 $31.09 603
2017-06-14 $31.09 $31.09 $31.09 $31.09 $31.09 651
2017-06-13 $31.09 $31.09 $31.09 $31.09 $31.09 634
2017-06-12 $31.09 $31.09 $31.09 $31.09 $31.09 423
2017-06-09 $30.51 $31.05 $30.42 $31.05 $31.05 9,112
2017-06-08 $31.22 $31.22 $31.18 $31.18 $31.18 1,000
2017-06-07 $31.13 $31.13 $31.13 $31.13 $31.13 0
2017-06-06 $31.13 $31.13 $31.13 $31.13 $31.13 72
2017-06-05 $31.13 $31.13 $31.13 $31.13 $31.13 0
2017-06-02 $31.49 $31.52 $31.10 $31.13 $31.13 3,380
2017-06-01 $32.56 $32.56 $31.72 $31.79 $31.79 7,068
2017-05-31 $32.87 $32.87 $32.87 $32.87 $32.87 423
2017-05-30 $32.80 $32.87 $32.80 $32.87 $32.87 988
2017-05-26 $31.93 $32.00 $31.93 $32.00 $32.00 1,450
2017-05-25 $31.51 $31.54 $31.51 $31.54 $31.54 500
2017-05-24 $31.85 $31.85 $31.57 $31.65 $31.65 1,400
2017-05-23 $32.05 $32.05 $32.05 $32.05 $32.05 0
2017-05-22 $32.04 $32.05 $32.04 $32.05 $32.05 2,900
2017-05-19 $31.69 $31.69 $31.69 $31.69 $31.69 200
2017-05-18 $32.07 $32.07 $32.07 $32.07 $32.07 170
2017-05-17 $31.72 $32.26 $31.72 $32.17 $32.17 1,727
2017-05-16 $31.49 $31.65 $31.49 $31.65 $31.65 662
2017-05-15 $31.54 $31.54 $31.46 $31.46 $31.46 702
2017-05-12 $32.00 $32.00 $32.00 $32.00 $32.00 0
2017-05-11 $32.00 $32.00 $32.00 $32.00 $32.00 0
2017-05-10 $32.15 $32.41 $32.00 $32.00 $32.00 2,101
2017-05-09 $32.36 $32.36 $32.13 $32.13 $32.13 600
2017-05-08 $32.50 $32.50 $32.50 $32.50 $32.50 101
2017-05-05 $31.49 $31.49 $31.49 $31.49 $31.49 11
2017-05-04 $31.49 $31.49 $31.49 $31.49 $31.49 302
2017-05-03 $31.38 $31.38 $31.38 $31.38 $31.38 1
2017-05-02 $31.38 $31.38 $31.38 $31.38 $31.38 200
2017-05-01 $30.96 $30.96 $30.84 $30.84 $30.84 377
2017-04-28 $31.51 $31.51 $31.51 $31.51 $31.51 15
2017-04-27 $31.51 $31.51 $31.51 $31.51 $31.51 11
2017-04-26 $31.51 $31.51 $31.51 $31.51 $31.51 0
2017-04-25 $31.55 $31.55 $31.51 $31.51 $31.51 500
2017-04-24 $32.52 $32.52 $32.52 $32.52 $32.52 500
2017-04-21 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-20 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-19 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-18 $33.46 $33.46 $33.46 $33.46 $33.46 1
2017-04-17 $33.46 $33.46 $33.46 $33.46 $33.46 2
2017-04-13 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-12 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-11 $33.46 $33.46 $33.46 $33.46 $33.46 2
2017-04-10 $33.46 $33.46 $33.46 $33.46 $33.46 0
2017-04-07 $33.46 $33.46 $33.46 $33.46 $33.46 2
2017-04-06 $33.25 $33.46 $33.25 $33.46 $33.46 622
2017-04-05 $32.31 $32.31 $32.31 $32.31 $32.31 3
2017-04-04 $32.31 $32.31 $32.31 $32.31 $32.31 3
2017-04-03 $32.31 $32.34 $32.28 $32.31 $32.31 1,499
2017-03-31 $32.66 $32.66 $32.66 $32.66 $32.66 0
2017-03-30 $32.66 $32.66 $32.66 $32.66 $32.66 2
2017-03-29 $32.66 $32.66 $32.66 $32.66 $32.66 2
2017-03-28 $32.66 $32.66 $32.66 $32.66 $32.66 0
2017-03-27 $32.66 $32.66 $32.66 $32.66 $32.66 412
2017-03-24 $32.66 $32.66 $32.66 $32.66 $32.66 0
2017-03-23 $32.66 $32.66 $32.66 $32.66 $32.66 16
2017-03-22 $32.66 $32.66 $32.66 $32.66 $32.66 700
2017-03-21 $33.00 $33.00 $33.00 $33.00 $33.00 132
2017-03-20 $31.65 $31.65 $31.65 $31.65 $31.65 60
2017-03-17 $31.65 $31.65 $31.65 $31.65 $31.65 0
2017-03-16 $31.65 $31.65 $31.65 $31.65 $31.65 0
2017-03-15 $31.65 $31.65 $31.65 $31.65 $31.65 1
2017-03-14 $31.65 $31.65 $31.65 $31.65 $31.65 900
2017-03-13 $32.58 $32.58 $32.58 $32.58 $32.58 100
2017-03-10 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-09 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-08 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-07 $32.58 $32.58 $32.58 $32.58 $32.58 15
2017-03-06 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-03 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-02 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-03-01 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-02-28 $32.58 $32.58 $32.58 $32.58 $32.58 15
2017-02-27 $32.58 $32.58 $32.58 $32.58 $32.58 2
2017-02-24 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-02-23 $32.58 $32.58 $32.58 $32.58 $32.58 0
2017-02-22 $32.58 $32.58 $32.58 $32.58 $32.58 65
2017-02-21 $32.58 $32.58 $32.58 $32.58 $32.58 154
2017-02-17 $32.70 $32.70 $32.70 $32.70 $32.70 0
2017-02-16 $32.81 $32.81 $32.69 $32.70 $32.70 650
2017-02-15 $33.52 $33.52 $33.52 $33.52 $33.52 1
2017-02-14 $33.52 $33.52 $33.52 $33.52 $33.52 0
2017-02-13 $33.52 $33.52 $33.52 $33.52 $33.52 0
2017-02-10 $33.52 $33.52 $33.52 $33.52 $33.52 0
2017-02-09 $33.52 $33.52 $33.52 $33.52 $33.52 201
2017-02-08 $34.20 $34.20 $34.20 $34.20 $34.20 116
2017-02-07 $34.30 $34.30 $34.30 $34.30 $34.30 0
2017-02-06 $34.30 $34.30 $34.30 $34.30 $34.30 400
2017-02-03 $34.60 $34.60 $34.60 $34.60 $34.60 0
2017-02-02 $34.60 $34.60 $34.60 $34.60 $34.60 0
2017-02-01 $34.60 $34.60 $34.60 $34.60 $34.60 1
2017-01-31 $34.61 $34.61 $34.60 $34.60 $34.60 580
2017-01-30 $36.55 $36.55 $36.55 $36.55 $36.55 1,001
2017-01-27 $36.64 $36.64 $36.64 $36.64 $36.64 0
2017-01-26 $36.64 $36.64 $36.64 $36.64 $36.64 0
2017-01-25 $36.64 $36.64 $36.64 $36.64 $36.64 75
2017-01-24 $36.47 $36.64 $36.47 $36.64 $36.64 400
2017-01-23 $36.11 $36.11 $36.11 $36.11 $36.11 580
2017-01-20 $35.53 $35.53 $35.53 $35.53 $35.53 6
2017-01-19 $35.19 $35.53 $35.19 $35.53 $35.53 900
2017-01-18 $35.03 $35.03 $35.03 $35.03 $35.03 0
2017-01-17 $35.03 $35.03 $35.03 $35.03 $35.03 400
2017-01-13 $35.08 $35.08 $35.08 $35.08 $35.08 170
2017-01-12 $36.20 $36.20 $36.20 $36.20 $36.20 242
2017-01-11 $34.55 $35.66 $34.55 $35.66 $35.66 634
2017-01-10 $35.14 $35.14 $35.14 $35.14 $35.14 75
2017-01-09 $35.14 $35.14 $35.14 $35.14 $35.14 399
2017-01-06 $35.59 $35.59 $35.59 $35.59 $35.59 100
2017-01-05 $36.20 $36.20 $36.20 $36.20 $36.20 100
2017-01-04 $38.36 $38.36 $38.36 $38.36 $38.36 0
2017-01-03 $38.36 $38.36 $38.36 $38.36 $38.36 0
2016-12-30 $38.36 $38.36 $38.36 $38.36 $38.36 0
2016-12-29 $38.36 $38.36 $38.36 $38.36 $38.36 2
2016-12-28 $38.36 $38.36 $38.36 $38.36 $38.36 0
2016-12-27 $38.36 $38.36 $38.36 $38.36 $38.36 0
2016-12-23 $38.36 $38.36 $38.36 $38.36 $38.36 207
2016-12-22 $37.10 $37.10 $37.10 $37.10 $37.10 0
2016-12-21 $37.10 $37.10 $37.10 $37.10 $37.10 0
2016-12-20 $37.10 $37.10 $37.10 $37.10 $37.10 500
2016-12-19 $38.23 $38.23 $38.23 $38.23 $36.53 2
2016-12-16 $38.23 $38.23 $38.23 $38.23 $36.53 101
2016-12-15 $39.13 $39.13 $39.13 $39.13 $37.39 0
2016-12-14 $39.14 $39.14 $39.13 $39.13 $37.39 400
2016-12-13 $37.50 $37.50 $37.50 $37.50 $35.83 0
2016-12-12 $37.50 $37.50 $37.50 $37.50 $35.83 0
2016-12-09 $37.50 $37.50 $37.50 $37.50 $35.83 0
2016-12-08 $37.50 $37.50 $37.50 $37.50 $35.83 1
2016-12-07 $37.50 $37.50 $37.50 $37.50 $35.83 800
2016-12-06 $37.76 $37.79 $37.50 $37.50 $35.83 1,204
2016-12-05 $39.38 $39.38 $39.38 $39.38 $37.63 0
2016-12-02 $39.38 $39.38 $39.38 $39.38 $37.63 100
2016-12-01 $38.85 $39.18 $38.57 $39.18 $37.44 700
2016-11-30 $37.75 $38.22 $37.75 $38.22 $36.52 1,300
2016-11-29 $37.09 $37.09 $37.09 $37.09 $35.44 100
2016-11-28 $37.16 $37.16 $37.08 $37.14 $35.49 600
2016-11-25 $36.45 $36.45 $36.45 $36.45 $34.83 1,000
2016-11-23 $37.35 $37.35 $37.35 $37.35 $35.69 351
2016-11-22 $36.92 $36.92 $36.92 $36.92 $35.28 1,026
2016-11-21 $36.42 $36.52 $36.42 $36.52 $34.90 1,121
2016-11-18 $36.50 $36.50 $36.50 $36.50 $34.87 250
2016-11-17 $35.89 $35.89 $35.89 $35.89 $34.29 0
2016-11-16 $35.89 $35.89 $35.89 $35.89 $34.29 0
2016-11-15 $35.94 $35.94 $35.89 $35.89 $34.29 460
2016-11-14 $36.53 $36.53 $35.58 $35.58 $34.00 480
2016-11-11 $37.03 $37.03 $37.03 $37.03 $35.38 100
2016-11-10 $37.10 $37.10 $37.10 $37.10 $35.45 250
2016-11-09 $39.13 $39.28 $37.50 $37.70 $36.02 4,762
2016-11-08 $43.03 $43.03 $42.32 $42.32 $40.43 231
2016-11-07 $43.75 $43.75 $43.00 $43.00 $41.08 1,138
2016-11-04 $45.95 $45.95 $44.49 $44.81 $42.81 2,972
2016-11-03 $45.56 $46.00 $45.33 $46.00 $43.95 3,473
2016-11-02 $44.00 $44.30 $44.00 $44.30 $42.33 450
2016-11-01 $41.92 $41.92 $41.92 $41.92 $40.05 120
2016-10-31 $41.92 $41.92 $41.92 $41.92 $40.05 50
2016-10-28 $41.92 $41.92 $41.92 $41.92 $40.05 1
2016-10-27 $41.92 $41.92 $41.92 $41.92 $40.05 0
2016-10-26 $41.71 $41.92 $41.71 $41.92 $40.05 2,700
2016-10-25 $41.66 $41.66 $41.66 $41.66 $39.80 29
2016-10-24 $41.66 $41.66 $41.66 $41.66 $39.80 0
2016-10-21 $41.66 $41.66 $41.66 $41.66 $39.80 8
2016-10-20 $41.66 $41.66 $41.66 $41.66 $39.80 47
2016-10-19 $41.66 $41.66 $41.66 $41.66 $39.80 85
2016-10-18 $41.66 $41.66 $41.66 $41.66 $39.80 20
2016-10-17 $41.67 $41.87 $41.42 $41.66 $39.80 1,399
2016-10-14 $41.10 $41.10 $41.10 $41.10 $39.27 503
2016-10-13 $40.54 $40.54 $40.01 $40.07 $38.29 3,924
2016-10-12 $39.48 $39.67 $39.47 $39.67 $37.90 1,841
2016-10-11 $37.52 $37.52 $37.52 $37.52 $35.85 0
2016-10-10 $37.93 $37.93 $37.45 $37.52 $35.85 4,016
2016-10-07 $38.47 $38.47 $38.44 $38.44 $36.73 2,500
2016-10-06 $37.56 $37.56 $37.56 $37.56 $35.89 41
2016-10-05 $37.56 $37.56 $37.56 $37.56 $35.89 0
2016-10-04 $37.55 $37.60 $37.55 $37.56 $35.89 2,500
2016-10-03 $37.80 $37.84 $37.42 $37.45 $35.78 4,767
2016-09-30 $37.77 $37.77 $37.77 $37.77 $36.09 154
2016-09-29 $37.97 $37.97 $37.97 $37.97 $36.28 515
2016-09-28 $36.47 $36.81 $36.46 $36.81 $35.17 2,369
2016-09-27 $36.53 $36.74 $36.53 $36.73 $35.09 735
2016-09-26 $36.62 $36.62 $36.62 $36.62 $34.99 135
2016-09-23 $36.09 $36.09 $36.09 $36.09 $34.48 0
2016-09-22 $36.37 $36.55 $36.09 $36.09 $34.48 1,000
2016-09-21 $36.41 $36.41 $36.41 $36.41 $34.78 510
2016-09-20 $37.47 $37.47 $37.47 $37.47 $35.80 0
2016-09-19 $37.44 $37.47 $37.44 $37.47 $35.80 637
2016-09-16 $38.56 $38.56 $38.56 $38.56 $36.85 546
2016-09-15 $39.08 $39.08 $38.92 $38.92 $37.19 512
2016-09-14 $40.08 $40.08 $40.08 $40.08 $38.29 1
2016-09-13 $39.80 $40.08 $39.80 $40.08 $38.29 399
2016-09-12 $40.34 $40.34 $40.34 $40.34 $38.54 492
2016-09-09 $40.64 $40.64 $40.56 $40.56 $38.75 1,627
2016-09-08 $40.06 $40.06 $39.47 $39.47 $37.71 359
2016-09-07 $40.51 $40.51 $40.51 $40.51 $38.71 21
2016-09-06 $40.51 $40.51 $40.51 $40.51 $38.71 278
2016-09-02 $41.62 $41.62 $41.62 $41.62 $39.77 0
2016-09-01 $41.62 $41.62 $41.62 $41.62 $39.77 0
2016-08-31 $41.27 $41.62 $41.09 $41.62 $39.77 9,450
2016-08-30 $40.90 $40.90 $40.90 $40.90 $39.08 70
2016-08-29 $41.52 $41.53 $40.82 $40.90 $39.08 2,700
2016-08-26 $40.54 $40.54 $40.54 $40.54 $38.74 110
2016-08-25 $40.54 $40.54 $40.54 $40.54 $38.74 272
2016-08-24 $40.54 $40.54 $40.54 $40.54 $38.74 261
2016-08-23 $40.54 $40.54 $40.54 $40.54 $38.74 79
2016-08-22 $40.54 $40.54 $40.54 $40.54 $38.74 90
2016-08-19 $40.54 $40.54 $40.54 $40.54 $38.74 0
2016-08-18 $40.54 $40.54 $40.54 $40.54 $38.74 10
2016-08-17 $40.64 $40.64 $40.54 $40.54 $38.74 335
2016-08-16 $40.00 $40.20 $40.00 $40.20 $38.41 616
2016-08-15 $40.64 $40.64 $40.64 $40.64 $38.83 45
2016-08-12 $40.80 $40.80 $40.64 $40.64 $38.83 345
2016-08-11 $40.44 $40.44 $40.44 $40.44 $38.64 205
2016-08-10 $40.08 $40.08 $40.08 $40.08 $38.30 80
2016-08-09 $40.10 $40.10 $40.08 $40.08 $38.30 768
2016-08-08 $39.25 $39.25 $39.25 $39.25 $37.50 200
2016-08-05 $39.33 $39.33 $39.32 $39.32 $37.57 1,150
2016-08-04 $39.72 $39.72 $39.72 $39.72 $37.95 400
2016-08-03 $39.72 $39.72 $39.72 $39.72 $37.95 75
2016-08-02 $39.80 $40.26 $39.72 $39.72 $37.95 556
2016-08-01 $40.21 $40.23 $39.77 $39.80 $38.03 1,066
2016-07-29 $40.74 $40.74 $40.74 $40.74 $38.93 152
2016-07-28 $42.50 $42.50 $42.50 $42.50 $40.61 80
2016-07-27 $42.50 $42.50 $42.50 $42.50 $40.61 0
2016-07-26 $42.50 $42.50 $42.50 $42.50 $40.61 161
2016-07-25 $42.50 $42.50 $42.50 $42.50 $40.61 517
2016-07-22 $44.43 $44.43 $44.43 $44.43 $42.45 58
2016-07-21 $44.43 $44.43 $44.43 $44.43 $42.45 185
2016-07-20 $44.43 $44.43 $44.43 $44.43 $42.45 17
2016-07-19 $44.43 $44.43 $44.43 $44.43 $42.45 0
2016-07-18 $44.43 $44.43 $44.43 $44.43 $42.45 98
2016-07-15 $45.04 $45.04 $44.34 $44.43 $42.45 1,377
2016-07-14 $43.54 $43.54 $43.54 $43.54 $41.60 0
2016-07-13 $43.54 $43.54 $43.54 $43.54 $41.60 0
2016-07-12 $43.58 $43.58 $43.54 $43.54 $41.60 300
2016-07-11 $43.83 $43.83 $43.83 $43.83 $41.88 800
2016-07-08 $46.39 $46.39 $46.39 $46.39 $44.32 105
2016-07-07 $46.39 $46.39 $46.39 $46.39 $44.32 0
2016-07-06 $46.39 $46.39 $46.39 $46.39 $44.32 201
2016-07-05 $45.80 $46.29 $45.80 $46.14 $44.09 445
2016-07-01 $47.05 $47.05 $47.05 $47.05 $44.95 156
2016-06-30 $47.03 $47.05 $46.81 $47.05 $44.95 400
2016-06-29 $51.22 $51.22 $51.22 $51.22 $48.94 8
2016-06-28 $51.22 $51.22 $51.22 $51.22 $48.94 600
2016-06-27 $50.71 $51.22 $50.71 $51.22 $48.94 800
2016-06-24 $48.28 $48.28 $48.28 $48.28 $46.13 719
2016-06-23 $47.10 $47.10 $47.10 $47.10 $45.00 0
2016-06-22 $47.10 $47.10 $47.10 $47.10 $45.00 80
2016-06-21 $47.10 $47.10 $47.10 $47.10 $45.00 0
2016-06-20 $47.10 $47.10 $47.10 $47.10 $45.00 67
2016-06-17 $46.57 $47.10 $46.57 $47.10 $45.00 700
2016-06-16 $47.55 $47.55 $46.97 $46.97 $44.88 408
2016-06-15 $47.19 $47.19 $47.19 $47.19 $45.09 0
2016-06-14 $47.03 $47.57 $47.01 $47.19 $45.09 1,162
2016-06-13 $46.26 $46.26 $46.26 $46.26 $44.20 135
2016-06-10 $45.94 $46.26 $45.64 $46.26 $44.20 6,921
2016-06-09 $43.80 $45.06 $43.80 $45.06 $43.05 28,615
2016-06-08 $43.88 $44.02 $43.88 $44.02 $42.06 330
2016-06-07 $43.78 $44.00 $43.78 $44.00 $42.04 900
2016-06-06 $44.07 $44.07 $44.07 $44.07 $42.11 0
2016-06-03 $44.07 $44.07 $44.07 $44.07 $42.11 1,323
2016-06-02 $44.17 $44.17 $44.17 $44.17 $42.20 20
2016-06-01 $44.54 $44.54 $44.17 $44.17 $42.20 2,327
2016-05-31 $44.90 $44.90 $44.30 $44.30 $42.33 1,985
2016-05-27 $45.80 $45.80 $45.80 $45.80 $43.76 0
2016-05-26 $45.79 $45.81 $45.78 $45.80 $43.76 1,501
2016-05-25 $45.52 $45.54 $45.38 $45.38 $43.36 508
2016-05-24 $46.21 $46.21 $46.21 $46.21 $44.15 100
2016-05-23 $48.50 $48.50 $48.50 $48.50 $46.34 0
2016-05-20 $48.50 $48.50 $48.50 $48.50 $46.34 145
2016-05-19 $49.45 $49.60 $49.45 $49.60 $47.39 204
2016-05-18 $49.91 $49.96 $48.37 $48.37 $46.22 1,200
2016-05-17 $49.62 $49.62 $49.04 $49.57 $47.36 1,574
2016-05-16 $52.29 $52.29 $52.29 $52.29 $49.96 30
2016-05-13 $52.29 $52.29 $52.29 $52.29 $49.96 0
2016-05-12 $52.34 $52.34 $52.29 $52.29 $49.96 201
2016-05-11 $52.00 $52.00 $52.00 $52.00 $49.68 0
2016-05-10 $52.00 $52.00 $52.00 $52.00 $49.68 1
2016-05-09 $52.00 $52.00 $52.00 $52.00 $49.68 2
2016-05-06 $52.00 $52.00 $52.00 $52.00 $49.68 238
2016-05-05 $51.13 $51.63 $51.04 $51.63 $49.33 485
2016-05-04 $51.12 $51.12 $51.12 $51.12 $48.84 240
2016-05-03 $48.48 $48.48 $48.48 $48.48 $46.32 86
2016-05-02 $48.48 $48.48 $48.48 $48.48 $46.32 20
2016-04-29 $48.55 $48.55 $48.48 $48.48 $46.32 355
2016-04-28 $46.67 $46.67 $46.67 $46.67 $44.59 0
2016-04-27 $46.67 $46.67 $46.67 $46.67 $44.59 0
2016-04-26 $46.67 $46.67 $46.67 $46.67 $44.59 602
2016-04-25 $45.37 $45.45 $45.37 $45.45 $43.43 3,000
2016-04-22 $45.79 $45.79 $45.79 $45.79 $43.75 325
2016-04-21 $46.52 $46.52 $46.52 $46.52 $44.45 0
2016-04-20 $46.52 $46.52 $46.52 $46.52 $44.45 2
2016-04-19 $45.82 $46.52 $45.82 $46.52 $44.45 2,900
2016-04-18 $46.42 $46.42 $46.42 $46.42 $44.35 0
2016-04-15 $46.42 $46.42 $46.42 $46.42 $44.35 42
2016-04-14 $46.42 $46.42 $46.42 $46.42 $44.35 335
2016-04-13 $47.01 $47.01 $47.01 $47.01 $44.92 80
2016-04-12 $47.01 $47.01 $47.01 $47.01 $44.92 86
2016-04-11 $47.01 $47.01 $47.01 $47.01 $44.92 195
2016-04-08 $47.01 $47.01 $47.01 $47.01 $44.92 161
2016-04-07 $45.36 $46.23 $45.05 $45.90 $43.86 24,375
2016-04-06 $47.21 $47.21 $47.00 $47.00 $44.91 618
2016-04-05 $49.57 $49.80 $49.55 $49.79 $47.57 14,728
2016-04-04 $49.33 $49.33 $48.48 $49.05 $46.87 5,345
2016-04-01 $51.71 $52.02 $49.76 $49.76 $47.54 3,850
2016-03-31 $52.83 $52.83 $52.83 $52.83 $50.48 0
2016-03-30 $52.28 $52.83 $52.28 $52.83 $50.48 6,091
2016-03-29 $54.09 $54.92 $54.09 $54.60 $52.17 9,801
2016-03-28 $53.39 $53.47 $53.37 $53.37 $50.99 663
2016-03-24 $54.45 $54.45 $54.45 $54.45 $52.03 430
2016-03-23 $51.87 $52.26 $51.87 $52.26 $49.93 310
2016-03-22 $51.50 $51.50 $51.20 $51.20 $48.92 260
2016-03-21 $52.35 $52.35 $52.35 $52.35 $50.02 160
2016-03-18 $54.69 $54.69 $53.47 $53.59 $51.20 1,311
2016-03-17 $55.06 $55.06 $55.06 $55.06 $52.61 145
2016-03-16 $55.06 $55.06 $55.06 $55.06 $52.61 765
2016-03-15 $52.46 $54.30 $52.46 $54.20 $51.79 12,806
2016-03-14 $51.72 $51.72 $51.70 $51.70 $49.40 680
2016-03-11 $52.81 $52.81 $52.47 $52.47 $50.13 1,639
2016-03-10 $52.91 $54.74 $52.02 $54.07 $51.66 10,593
2016-03-09 $52.05 $52.05 $52.05 $52.05 $49.73 78
2016-03-08 $50.08 $52.05 $50.08 $52.05 $49.73 3,273
2016-03-07 $52.17 $52.17 $50.00 $50.13 $47.89 1,124
2016-03-04 $52.31 $52.31 $52.31 $52.31 $49.98 10
2016-03-03 $52.31 $52.31 $52.31 $52.31 $49.98 26
2016-03-02 $52.52 $52.52 $52.30 $52.31 $49.98 7,185
2016-03-01 $55.70 $56.16 $55.70 $56.00 $53.51 7,596
2016-02-29 $55.05 $56.42 $55.05 $56.23 $53.73 1,366
2016-02-26 $54.97 $55.61 $54.73 $54.73 $52.29 1,118
2016-02-25 $55.10 $56.06 $55.10 $56.03 $53.53 653
2016-02-24 $56.93 $57.68 $56.32 $56.32 $53.81 5,295
2016-02-23 $55.33 $55.66 $55.33 $55.66 $53.18 584
2016-02-22 $53.99 $53.99 $53.56 $53.56 $51.17 360
2016-02-19 $54.75 $54.77 $54.75 $54.77 $52.33 375
2016-02-18 $52.96 $52.96 $52.96 $52.96 $50.60 717
2016-02-17 $53.45 $53.48 $53.26 $53.26 $50.89 1,117
2016-02-16 $56.15 $56.22 $56.00 $56.00 $53.51 809
2016-02-12 $58.89 $60.61 $58.06 $58.06 $55.48 4,539
2016-02-11 $60.89 $61.30 $59.54 $59.54 $56.89 5,911
2016-02-10 $59.43 $59.43 $59.43 $59.43 $56.78 1,145
2016-02-09 $61.31 $61.31 $57.54 $59.43 $56.78 3,867
2016-02-08 $59.40 $60.36 $59.29 $59.98 $57.31 2,714
2016-02-05 $55.97 $56.92 $55.65 $56.73 $54.20 4,636
2016-02-04 $56.20 $56.20 $52.82 $54.77 $52.33 102,818
2016-02-03 $55.65 $58.23 $55.59 $56.45 $53.93 2,477
2016-02-02 $55.16 $56.42 $55.07 $56.36 $53.85 3,391
2016-02-01 $54.89 $55.56 $54.16 $54.16 $51.75 6,972
2016-01-29 $55.26 $55.26 $55.26 $55.26 $52.79 75
2016-01-28 $56.03 $56.29 $54.80 $55.26 $52.79 1,310
2016-01-27 $53.00 $53.60 $53.00 $53.60 $51.21 1,106
2016-01-26 $51.49 $51.92 $51.49 $51.60 $49.30 597
2016-01-25 $50.07 $50.07 $50.07 $50.07 $47.84 233
2016-01-22 $49.94 $50.13 $49.39 $50.13 $47.90 3,750
2016-01-21 $50.55 $50.79 $50.55 $50.59 $48.34 1,500
2016-01-20 $53.51 $53.84 $49.66 $49.66 $47.44 1,256
2016-01-19 $52.93 $52.93 $52.55 $52.55 $50.21 400
2016-01-15 $51.87 $51.91 $50.90 $50.90 $48.63 22,412
2016-01-14 $51.20 $52.98 $48.85 $48.85 $46.68 8,530
2016-01-13 $48.25 $48.25 $48.25 $48.25 $46.10 500
2016-01-12 $47.83 $48.25 $46.76 $48.25 $46.10 29,788
2016-01-11 $45.61 $45.61 $45.61 $45.61 $43.58 0
2016-01-08 $44.73 $45.77 $44.67 $45.61 $43.58 4,364
2016-01-07 $40.18 $40.18 $40.18 $40.18 $38.39 545
2016-01-06 $40.18 $40.18 $40.18 $40.18 $38.39 1,500
2016-01-05 $40.18 $40.18 $40.18 $40.18 $38.39 0
2016-01-04 $40.18 $40.18 $40.18 $40.18 $38.39 3,500
2015-12-31 $40.41 $40.41 $40.18 $40.18 $38.39 1,100
2015-12-30 $39.49 $40.02 $39.48 $40.02 $38.24 400
2015-12-29 $40.47 $40.47 $40.47 $40.47 $38.67 0
2015-12-28 $40.47 $40.47 $40.47 $40.47 $38.67 1,000
2015-12-24 $40.20 $40.20 $40.20 $40.20 $38.40 0
2015-12-23 $40.07 $40.20 $40.07 $40.20 $38.40 550
2015-12-22 $40.94 $40.94 $40.94 $40.94 $39.12 0
2015-12-21 $40.80 $40.94 $40.80 $40.94 $39.12 500
2015-12-18 $41.39 $41.39 $41.39 $41.39 $39.55 0
2015-12-17 $41.33 $41.39 $41.33 $41.39 $39.55 475
2015-12-16 $43.16 $43.16 $43.16 $43.16 $41.24 0
2015-12-15 $43.16 $43.16 $43.16 $43.16 $41.24 2,600
2015-12-14 $43.64 $43.64 $43.43 $43.48 $41.54 1,450
2015-12-11 $42.26 $42.76 $42.15 $42.76 $40.86 11,950
2015-12-10 $41.62 $41.62 $41.62 $41.62 $39.77 0
2015-12-09 $41.60 $41.62 $41.60 $41.62 $39.77 400
2015-12-08 $41.68 $41.68 $41.68 $41.68 $39.82 0
2015-12-07 $41.02 $41.68 $41.02 $41.68 $39.82 7,400
2015-12-04 $41.30 $41.30 $41.30 $41.30 $39.46 1,500
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.