Direxion Daily INTC Bull 2X ETF (LINT)
NASDAQ: LINT · Real-Time Price · USD
36.94
+0.51 (1.40%)
At close: Mar 5, 2026, 4:00 PM EST
36.50
-0.44 (-1.19%)
Pre-market: Mar 6, 2026, 5:03 AM EST
LINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.40 | 37.55 | 34.96 | 36.94 | 36.94 | 1.40% | 41,327 |
| Mar 4, 2026 | 34.45 | 37.03 | 32.97 | 36.43 | 36.43 | 11.27% | 66,278 |
| Mar 3, 2026 | 32.86 | 33.51 | 31.23 | 32.74 | 32.74 | -10.13% | 82,533 |
| Mar 2, 2026 | 34.27 | 36.99 | 34.23 | 36.43 | 36.43 | -0.55% | 74,924 |
| Feb 27, 2026 | 34.71 | 38.22 | 34.71 | 36.63 | 36.63 | 0.36% | 111,314 |
| Feb 26, 2026 | 38.22 | 38.91 | 35.01 | 36.50 | 36.50 | -5.98% | 103,570 |
| Feb 25, 2026 | 37.48 | 38.95 | 36.73 | 38.82 | 38.82 | 3.34% | 80,318 |
| Feb 24, 2026 | 34.57 | 38.37 | 33.67 | 37.57 | 37.57 | 11.27% | 161,381 |
| Feb 23, 2026 | 34.76 | 35.14 | 33.11 | 33.76 | 33.76 | -2.48% | 46,733 |
| Feb 20, 2026 | 34.00 | 34.98 | 32.86 | 34.62 | 34.62 | -1.98% | 131,150 |
| Feb 19, 2026 | 35.74 | 36.27 | 34.34 | 35.32 | 35.32 | -4.05% | 62,839 |
| Feb 18, 2026 | 36.91 | 38.88 | 35.98 | 36.81 | 36.81 | -3.03% | 81,034 |
| Feb 17, 2026 | 37.65 | 38.92 | 36.80 | 37.96 | 37.96 | -2.72% | 60,044 |
| Feb 13, 2026 | 37.42 | 40.48 | 36.06 | 39.02 | 39.02 | 1.46% | 86,485 |
| Feb 12, 2026 | 40.91 | 42.75 | 38.14 | 38.46 | 38.46 | -7.61% | 148,732 |
| Feb 11, 2026 | 41.33 | 43.62 | 39.50 | 41.63 | 41.63 | 4.60% | 126,031 |
| Feb 10, 2026 | 45.67 | 45.74 | 39.12 | 39.80 | 39.80 | -12.04% | 115,090 |
| Feb 9, 2026 | 44.19 | 47.16 | 40.54 | 45.25 | 45.25 | -1.42% | 204,303 |
| Feb 6, 2026 | 43.33 | 47.15 | 43.00 | 45.90 | 45.90 | 9.47% | 81,524 |
| Feb 5, 2026 | 40.80 | 46.47 | 39.41 | 41.93 | 41.93 | -1.67% | 110,973 |
| Feb 4, 2026 | 44.11 | 44.43 | 39.78 | 42.64 | 42.64 | -2.38% | 59,997 |
| Feb 3, 2026 | 45.55 | 47.39 | 42.41 | 43.68 | 43.68 | 1.70% | 99,113 |
| Feb 2, 2026 | 37.71 | 44.60 | 37.42 | 42.95 | 42.95 | 10.07% | 95,002 |
| Jan 30, 2026 | 43.35 | 44.54 | 38.50 | 39.02 | 39.02 | -9.11% | 66,047 |
| Jan 29, 2026 | 41.08 | 43.00 | 40.17 | 42.93 | 42.93 | -0.60% | 94,385 |
| Jan 28, 2026 | 39.50 | 43.90 | 39.24 | 43.19 | 43.19 | 21.70% | 313,344 |
| Jan 27, 2026 | 35.20 | 36.30 | 34.22 | 35.49 | 35.49 | 6.83% | 169,327 |
| Jan 26, 2026 | 36.48 | 36.48 | 32.87 | 33.22 | 33.22 | -11.22% | 244,580 |
| Jan 23, 2026 | 41.20 | 43.25 | 36.24 | 37.42 | 37.42 | -34.21% | 455,958 |
| Jan 22, 2026 | 56.84 | 57.26 | 54.37 | 56.88 | 56.88 | 0.04% | 296,447 |
| Jan 21, 2026 | 49.31 | 56.87 | 49.08 | 56.86 | 56.86 | 23.55% | 104,114 |
| Jan 20, 2026 | 43.89 | 49.01 | 43.33 | 46.02 | 46.02 | 5.90% | 112,525 |
| Jan 16, 2026 | 47.58 | 49.00 | 42.75 | 43.46 | 43.46 | -4.74% | 109,716 |
| Jan 15, 2026 | 47.98 | 49.54 | 44.92 | 45.62 | 45.62 | -1.88% | 66,793 |
| Jan 14, 2026 | 46.67 | 46.89 | 44.24 | 46.50 | 46.50 | 5.86% | 73,446 |
| Jan 13, 2026 | 41.31 | 45.47 | 40.61 | 43.92 | 43.92 | 14.94% | 73,526 |
| Jan 12, 2026 | 38.52 | 40.42 | 38.00 | 38.21 | 38.21 | -6.79% | 47,326 |
| Jan 9, 2026 | 34.63 | 41.16 | 34.63 | 40.99 | 40.99 | 21.50% | 86,146 |
| Jan 8, 2026 | 35.90 | 36.74 | 33.10 | 33.74 | 33.74 | -7.13% | 36,399 |
| Jan 7, 2026 | 32.62 | 39.28 | 32.62 | 36.33 | 36.33 | 12.93% | 63,409 |
| Jan 6, 2026 | 31.56 | 32.55 | 30.60 | 32.17 | 32.17 | 3.47% | 27,738 |
| Jan 5, 2026 | 34.72 | 34.72 | 31.09 | 31.09 | 31.09 | -0.22% | 41,810 |
| Jan 2, 2026 | 29.74 | 31.67 | 29.38 | 31.16 | 31.16 | 13.05% | 27,100 |
| Dec 31, 2025 | 28.33 | 28.33 | 27.56 | 27.56 | 27.56 | -2.09% | 7,548 |
| Dec 30, 2025 | 27.86 | 29.51 | 27.86 | 28.15 | 28.15 | 3.84% | 16,058 |
| Dec 29, 2025 | 26.76 | 27.28 | 26.50 | 27.11 | 27.11 | 2.26% | 8,328 |
| Dec 26, 2025 | 26.49 | 26.64 | 26.08 | 26.51 | 26.51 | -0.15% | 11,916 |
| Dec 24, 2025 | 25.41 | 26.55 | 25.41 | 26.55 | 26.55 | -0.41% | 23,648 |
| Dec 23, 2025 | 26.90 | 27.00 | 26.52 | 26.66 | 26.66 | -0.59% | 12,080 |
| Dec 22, 2025 | 29.17 | 29.17 | 26.82 | 26.82 | 26.75 | -2.58% | 16,954 |
| Dec 19, 2025 | 28.19 | 28.58 | 27.52 | 27.53 | 27.46 | 3.18% | 6,369 |
| Dec 18, 2025 | 28.36 | 28.36 | 25.91 | 26.68 | 26.61 | 0.72% | 11,602 |
| Dec 17, 2025 | 27.68 | 27.68 | 26.43 | 26.49 | 26.42 | -6.40% | 11,553 |
| Dec 16, 2025 | 28.58 | 28.70 | 28.30 | 28.30 | 28.23 | -1.26% | 7,129 |
| Dec 15, 2025 | 29.80 | 29.80 | 28.43 | 28.66 | 28.59 | -1.85% | 34,866 |
| Dec 12, 2025 | 32.45 | 32.45 | 29.20 | 29.20 | 29.12 | -8.52% | 4,436 |
| Dec 11, 2025 | 32.30 | 32.61 | 31.46 | 31.92 | 31.84 | -6.39% | 3,684 |
| Dec 10, 2025 | 32.36 | 34.25 | 31.87 | 34.10 | 34.01 | 1.25% | 10,337 |
| Dec 9, 2025 | 34.14 | 34.29 | 32.95 | 33.68 | 33.59 | 1.53% | 21,620 |
| Dec 8, 2025 | 36.09 | 36.13 | 32.10 | 33.17 | 33.09 | -5.74% | 19,428 |
| Dec 5, 2025 | 35.58 | 37.38 | 35.19 | 35.19 | 35.10 | 4.66% | 35,036 |
| Dec 4, 2025 | 37.75 | 38.22 | 33.18 | 33.62 | 33.54 | -15.06% | 21,819 |
| Dec 3, 2025 | 39.12 | 39.58 | 37.74 | 39.58 | 39.48 | 1.31% | 30,173 |
| Dec 2, 2025 | 34.79 | 39.71 | 34.69 | 39.07 | 38.97 | 17.16% | 30,086 |
| Dec 1, 2025 | 33.07 | 33.80 | 32.83 | 33.35 | 33.26 | -2.54% | 7,952 |
| Nov 28, 2025 | 29.52 | 34.22 | 29.52 | 34.22 | 34.13 | 19.86% | 6,721 |
| Nov 26, 2025 | 28.00 | 28.67 | 28.00 | 28.55 | 28.47 | 5.51% | 4,199 |
| Nov 25, 2025 | 26.53 | 27.26 | 26.53 | 27.06 | 26.99 | 0.21% | 5,876 |
| Nov 24, 2025 | 26.21 | 27.46 | 26.21 | 27.00 | 26.93 | 7.59% | 3,687 |
| Nov 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.03 | 5.15% | 165 |
| Nov 20, 2025 | 28.17 | 28.17 | 23.87 | 23.87 | 23.80 | -8.63% | 1,267 |