Direxion Daily LMT Bull 2X ETF (LMTL)

NASDAQ: LMTL · Real-Time Price · USD

30.29

+0.27 (0.91%)

At close: Jun 26, 2026, 4:00 PM EDT

30.33

+0.04 (0.12%)

After-hours: Jun 26, 2026, 6:26 PM EDT

LMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.53	31.53	30.01	30.29	30.29	0.92%	6,519
Jun 25, 2026	29.15	30.92	28.95	30.02	30.02	4.88%	25,939
Jun 24, 2026	30.15	30.15	28.62	28.62	28.62	-4.67%	62,185
Jun 23, 2026	29.70	30.02	29.32	30.02	30.02	3.90%	14,556
Jun 22, 2026	30.25	30.25	28.77	29.12	28.89	-7.16%	95,809
Jun 18, 2026	34.24	34.42	30.50	31.37	31.12	-7.19%	31,491
Jun 17, 2026	34.34	34.87	33.61	33.80	33.53	-1.94%	60,128
Jun 16, 2026	34.14	34.60	33.30	34.47	34.20	2.51%	11,910
Jun 15, 2026	34.19	34.31	33.51	33.62	33.36	-3.77%	27,098
Jun 12, 2026	36.19	36.19	34.92	34.94	34.66	-3.38%	14,870
Jun 11, 2026	34.32	36.34	34.20	36.16	35.88	9.08%	38,234
Jun 10, 2026	34.01	34.16	33.15	33.15	32.89	-1.85%	24,406
Jun 9, 2026	32.77	33.84	32.50	33.78	33.51	3.61%	25,080
Jun 8, 2026	33.00	33.48	32.35	32.60	32.34	-1.61%	13,636
Jun 5, 2026	32.20	33.58	32.20	33.13	32.87	1.89%	18,482
Jun 4, 2026	32.68	32.70	32.00	32.52	32.26	2.29%	32,463
Jun 3, 2026	31.53	33.03	31.53	31.79	31.54	0.01%	13,298
Jun 2, 2026	32.08	32.08	31.54	31.79	31.54	-1.79%	11,697
Jun 1, 2026	33.00	33.32	32.19	32.37	32.11	-3.55%	33,079
May 29, 2026	34.65	34.65	33.38	33.56	33.29	-2.63%	25,182
May 28, 2026	34.25	34.90	34.01	34.46	34.19	2.42%	33,752
May 27, 2026	33.80	33.97	32.94	33.65	33.39	-1.38%	21,560
May 26, 2026	34.29	34.29	33.50	34.12	33.85	0.71%	25,510
May 22, 2026	32.58	34.10	32.58	33.88	33.61	3.04%	31,411
May 21, 2026	33.00	33.40	32.20	32.88	32.62	0.57%	20,341
May 20, 2026	32.95	33.05	32.15	32.69	32.44	-1.49%	17,530
May 19, 2026	33.60	33.60	32.85	33.19	32.93	-0.66%	27,843
May 18, 2026	31.96	33.43	31.95	33.41	33.15	4.56%	26,510
May 15, 2026	32.38	32.97	31.87	31.95	31.70	-1.63%	36,479
May 14, 2026	32.36	32.60	31.82	32.48	32.23	-0.13%	43,194
May 13, 2026	32.64	32.64	31.33	32.52	32.27	-0.61%	63,942
May 12, 2026	31.75	32.73	31.68	32.72	32.46	3.77%	49,598
May 11, 2026	30.92	31.98	30.50	31.53	31.28	1.82%	70,811
May 8, 2026	31.22	31.45	30.70	30.97	30.72	-2.06%	20,075
May 7, 2026	31.76	31.76	30.50	31.62	31.37	-0.65%	28,005
May 6, 2026	31.38	31.82	30.09	31.82	31.57	1.91%	45,250
May 5, 2026	32.93	32.93	31.09	31.23	30.98	-3.59%	29,781
May 4, 2026	31.60	33.00	31.60	32.39	32.13	2.03%	61,643
May 1, 2026	32.58	32.58	31.60	31.74	31.49	-2.02%	38,626
Apr 30, 2026	31.60	32.50	31.14	32.40	32.14	3.08%	38,838
Apr 29, 2026	32.03	32.19	30.40	31.43	31.18	-0.91%	44,837
Apr 28, 2026	32.33	32.50	31.19	31.72	31.47	-0.67%	52,988
Apr 27, 2026	32.30	33.63	31.71	31.93	31.68	-	70,133
Apr 24, 2026	33.86	33.86	30.70	31.93	31.68	-6.26%	73,677
Apr 23, 2026	34.25	36.60	33.30	34.06	33.79	-9.31%	65,375
Apr 22, 2026	39.50	39.50	36.78	37.56	37.26	-5.83%	37,547
Apr 21, 2026	40.87	40.87	39.54	39.88	39.57	-2.84%	20,562
Apr 20, 2026	42.79	43.43	40.95	41.05	40.73	-3.73%	20,221
Apr 17, 2026	44.06	45.06	42.34	42.64	42.31	-5.24%	22,723
Apr 16, 2026	45.23	45.49	44.31	45.00	44.65	-1.38%	11,967
Apr 15, 2026	45.48	46.17	45.08	45.63	45.27	-0.09%	10,337
Apr 14, 2026	45.90	46.18	45.53	45.67	45.31	-2.53%	7,607
Apr 13, 2026	46.28	47.26	46.28	46.85	46.49	1.88%	9,464
Apr 10, 2026	46.29	47.20	45.32	45.99	45.63	-3.43%	7,490
Apr 9, 2026	48.65	49.54	47.52	47.62	47.25	-1.36%	7,720
Apr 8, 2026	46.22	48.42	45.37	48.28	47.90	1.00%	19,522
Apr 7, 2026	49.26	49.46	47.80	47.80	47.43	-4.27%	40,349
Apr 6, 2026	47.50	49.93	47.50	49.93	49.54	4.85%	13,338
Apr 2, 2026	47.33	47.84	47.01	47.62	47.25	1.47%	6,057
Apr 1, 2026	45.90	46.99	45.38	46.93	46.56	4.38%	7,262
Mar 31, 2026	44.76	45.41	44.19	44.96	44.61	2.61%	12,748
Mar 30, 2026	47.37	47.37	43.39	43.82	43.48	-6.19%	7,293
Mar 27, 2026	48.80	48.80	46.59	46.71	46.34	-3.59%	6,831
Mar 26, 2026	47.33	49.38	47.33	48.45	48.07	0.77%	25,367
Mar 25, 2026	46.37	48.25	46.37	48.08	47.70	4.84%	8,200
Mar 24, 2026	46.11	46.46	45.35	45.86	45.50	-2.14%	14,428
Mar 23, 2026	48.88	48.88	46.60	47.04	46.50	-3.99%	12,801
Mar 20, 2026	49.95	49.95	48.22	48.99	48.43	-2.64%	9,292
Mar 19, 2026	50.13	50.77	48.54	50.32	49.74	-1.89%	18,231
Mar 18, 2026	50.90	51.48	50.40	51.29	50.70	2.27%	23,806
Mar 17, 2026	51.16	51.49	49.96	50.15	49.58	-3.09%	23,957
Mar 16, 2026	51.86	52.64	50.67	51.75	51.15	-0.41%	17,911
Mar 13, 2026	52.93	53.83	51.12	51.96	51.36	-2.13%	16,098
Mar 12, 2026	52.55	54.32	52.55	53.09	52.48	0.97%	15,688
Mar 11, 2026	52.09	53.53	52.01	52.58	51.98	-0.51%	24,729
Mar 10, 2026	53.53	54.10	52.38	52.85	52.24	-3.89%	33,395
Mar 9, 2026	57.60	57.60	54.05	54.99	54.36	-2.34%	47,286
Mar 6, 2026	54.79	56.40	53.84	56.31	55.66	5.25%	48,705
Mar 5, 2026	54.19	54.51	52.31	53.50	52.89	-3.12%	24,504
Mar 4, 2026	56.34	56.34	53.29	55.22	54.59	-0.93%	28,202
Mar 3, 2026	58.35	58.63	54.00	55.74	55.10	-2.69%	65,009
Mar 2, 2026	59.04	59.71	55.26	57.28	56.62	6.55%	105,334
Feb 27, 2026	52.06	54.03	52.00	53.76	53.14	5.54%	25,127
Feb 26, 2026	51.72	51.72	50.75	50.94	50.36	-2.36%	17,415
Feb 25, 2026	54.74	54.74	49.89	52.17	51.57	-5.11%	41,890
Feb 24, 2026	54.00	55.57	53.11	54.98	54.35	1.63%	22,123
Feb 23, 2026	53.36	54.72	53.36	54.10	53.48	0.46%	12,590
Feb 20, 2026	55.68	55.68	52.33	53.85	53.23	-2.75%	34,139
Feb 19, 2026	53.51	55.83	53.51	55.37	54.74	5.05%	27,680
Feb 18, 2026	53.71	54.13	52.42	52.71	52.11	0.09%	19,708
Feb 17, 2026	53.09	53.38	51.69	52.66	52.06	-0.65%	18,417
Feb 13, 2026	52.01	53.60	51.95	53.01	52.40	4.68%	21,521
Feb 12, 2026	50.30	51.57	49.72	50.64	50.05	2.31%	17,373
Feb 11, 2026	49.55	50.11	48.56	49.49	48.92	0.08%	14,014
Feb 10, 2026	50.97	50.97	49.06	49.45	48.88	-3.08%	10,343
Feb 9, 2026	49.70	51.03	49.36	51.02	50.44	4.72%	21,826
Feb 6, 2026	46.47	48.72	46.47	48.72	48.16	5.19%	8,122
Feb 5, 2026	45.62	47.06	44.79	46.32	45.78	1.52%	12,152
Feb 4, 2026	49.60	49.60	44.63	45.62	45.10	-8.04%	40,225
Feb 3, 2026	51.20	51.49	48.26	49.61	49.04	-2.34%	25,133