Direxion Daily LMT Bull 2X ETF (LMTL)

NASDAQ: LMTL · Real-Time Price · USD

31.71

-0.22 (-0.67%)

At close: Apr 28, 2026, 4:00 PM EDT

31.83

+0.12 (0.36%)

After-hours: Apr 28, 2026, 6:30 PM EDT

LMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.33	32.50	31.19	31.22	-	-2.22%	47,478
Apr 27, 2026	32.30	33.63	31.71	31.93	31.93	-	69,444
Apr 24, 2026	33.86	33.86	30.70	31.93	31.93	-6.26%	71,281
Apr 23, 2026	34.25	36.60	33.30	34.06	34.06	-9.31%	65,017
Apr 22, 2026	39.50	39.50	36.78	37.56	37.56	-5.83%	35,986
Apr 21, 2026	40.87	40.87	39.54	39.88	39.88	-2.84%	20,562
Apr 20, 2026	42.79	43.43	40.95	41.05	41.05	-3.73%	20,221
Apr 17, 2026	44.06	45.06	42.34	42.64	42.64	-5.24%	22,723
Apr 16, 2026	45.23	45.49	44.31	45.00	45.00	-1.37%	11,967
Apr 15, 2026	45.48	46.17	45.08	45.63	45.63	-0.09%	10,337
Apr 14, 2026	45.90	46.18	45.53	45.67	45.67	-2.53%	7,607
Apr 13, 2026	46.28	47.26	46.28	46.85	46.85	1.88%	9,464
Apr 10, 2026	46.29	47.20	45.32	45.99	45.99	-3.43%	7,490
Apr 9, 2026	48.65	49.54	47.52	47.62	47.62	-1.36%	7,720
Apr 8, 2026	46.22	48.42	45.37	48.28	48.28	1.00%	19,522
Apr 7, 2026	49.26	49.46	47.80	47.80	47.80	-4.27%	40,349
Apr 6, 2026	47.50	49.93	47.50	49.93	49.93	4.85%	13,338
Apr 2, 2026	47.33	47.84	47.01	47.62	47.62	1.47%	6,057
Apr 1, 2026	45.90	46.99	45.38	46.93	46.93	4.38%	7,262
Mar 31, 2026	44.76	45.41	44.19	44.96	44.96	2.61%	12,748
Mar 30, 2026	47.37	47.37	43.39	43.82	43.82	-6.19%	7,293
Mar 27, 2026	48.80	48.80	46.59	46.71	46.71	-3.59%	6,831
Mar 26, 2026	47.33	49.38	47.33	48.45	48.45	0.77%	25,367
Mar 25, 2026	46.37	48.25	46.37	48.08	48.08	4.84%	8,200
Mar 24, 2026	46.11	46.46	45.35	45.86	45.86	-2.50%	14,428
Mar 23, 2026	48.88	48.88	46.60	47.04	46.86	-3.99%	12,801
Mar 20, 2026	49.95	49.95	48.22	48.99	48.81	-2.64%	9,292
Mar 19, 2026	50.13	50.77	48.54	50.32	50.14	-1.89%	18,231
Mar 18, 2026	50.90	51.48	50.40	51.29	51.10	2.27%	23,806
Mar 17, 2026	51.16	51.49	49.96	50.15	49.97	-3.09%	23,957
Mar 16, 2026	51.86	52.64	50.67	51.75	51.56	-0.41%	17,911
Mar 13, 2026	52.93	53.83	51.12	51.96	51.77	-2.13%	16,098
Mar 12, 2026	52.55	54.32	52.55	53.09	52.90	0.97%	15,688
Mar 11, 2026	52.09	53.53	52.01	52.58	52.39	-0.51%	24,729
Mar 10, 2026	53.53	54.10	52.38	52.85	52.66	-3.89%	33,395
Mar 9, 2026	57.60	57.60	54.05	54.99	54.79	-2.34%	47,286
Mar 6, 2026	54.79	56.40	53.84	56.31	56.10	5.25%	48,705
Mar 5, 2026	54.19	54.51	52.31	53.50	53.30	-3.11%	24,504
Mar 4, 2026	56.34	56.34	53.29	55.22	55.02	-0.93%	28,202
Mar 3, 2026	58.35	58.63	54.00	55.74	55.54	-2.69%	65,009
Mar 2, 2026	59.04	59.71	55.26	57.28	57.07	6.55%	105,334
Feb 27, 2026	52.06	54.03	52.00	53.76	53.56	5.54%	25,127
Feb 26, 2026	51.72	51.72	50.75	50.94	50.75	-2.36%	17,415
Feb 25, 2026	54.74	54.74	49.89	52.17	51.98	-5.11%	41,890
Feb 24, 2026	54.00	55.57	53.11	54.98	54.78	1.63%	22,123
Feb 23, 2026	53.36	54.72	53.36	54.10	53.90	0.46%	12,590
Feb 20, 2026	55.68	55.68	52.33	53.85	53.65	-2.75%	34,139
Feb 19, 2026	53.51	55.83	53.51	55.37	55.17	5.05%	27,680
Feb 18, 2026	53.71	54.13	52.42	52.71	52.52	0.09%	19,708
Feb 17, 2026	53.09	53.38	51.69	52.66	52.47	-0.65%	18,417
Feb 13, 2026	52.01	53.60	51.95	53.01	52.81	4.68%	21,521
Feb 12, 2026	50.30	51.57	49.72	50.64	50.45	2.31%	17,373
Feb 11, 2026	49.55	50.11	48.56	49.49	49.31	0.08%	14,014
Feb 10, 2026	50.97	50.97	49.06	49.45	49.27	-3.08%	10,343
Feb 9, 2026	49.70	51.03	49.36	51.02	50.83	4.72%	21,826
Feb 6, 2026	46.47	48.72	46.47	48.72	48.54	5.19%	8,122
Feb 5, 2026	45.62	47.06	44.79	46.32	46.15	1.52%	12,152
Feb 4, 2026	49.60	49.60	44.63	45.62	45.45	-8.04%	40,225
Feb 3, 2026	51.20	51.49	48.26	49.61	49.43	-2.34%	25,133
Feb 2, 2026	47.54	51.40	47.54	50.80	50.61	0.70%	31,466
Jan 30, 2026	48.33	51.64	48.33	50.45	50.26	3.37%	36,840
Jan 29, 2026	47.69	52.04	46.80	48.80	48.62	8.40%	57,554
Jan 28, 2026	43.67	45.09	43.18	45.02	44.86	0.76%	12,256
Jan 27, 2026	42.50	44.74	42.50	44.68	44.52	4.77%	24,817
Jan 26, 2026	43.73	43.73	41.77	42.65	42.49	-3.01%	40,651
Jan 23, 2026	44.13	44.41	43.31	43.97	43.81	-1.05%	15,014
Jan 22, 2026	43.51	44.75	42.99	44.44	44.28	2.51%	15,370
Jan 21, 2026	42.45	43.65	42.45	43.35	43.19	3.35%	18,859
Jan 20, 2026	42.96	43.35	41.68	41.94	41.79	-2.13%	15,838
Jan 16, 2026	42.58	42.96	42.25	42.86	42.70	1.26%	22,411
Jan 15, 2026	40.87	42.60	40.05	42.32	42.17	1.94%	34,933
Jan 14, 2026	39.39	42.37	39.22	41.52	41.36	5.17%	46,466
Jan 13, 2026	39.89	40.16	38.71	39.47	39.33	2.48%	40,234
Jan 12, 2026	38.36	38.62	37.30	38.52	38.38	2.89%	39,111
Jan 9, 2026	35.40	37.80	35.10	37.44	37.30	9.27%	30,850
Jan 8, 2026	35.81	37.31	33.72	34.26	34.13	8.72%	49,681
Jan 7, 2026	35.21	36.19	31.40	31.51	31.40	-9.55%	31,594
Jan 6, 2026	34.01	36.89	34.01	34.84	34.71	4.16%	26,463
Jan 5, 2026	32.53	34.00	32.53	33.45	33.33	5.95%	17,379
Jan 2, 2026	29.82	31.57	29.08	31.57	31.45	5.03%	11,026
Dec 31, 2025	30.52	30.52	30.06	30.06	29.95	-1.82%	1,389
Dec 30, 2025	30.91	30.95	30.62	30.62	30.50	-0.13%	6,226
Dec 29, 2025	29.91	30.73	29.91	30.66	30.55	2.18%	10,367
Dec 26, 2025	30.36	30.37	30.00	30.00	29.89	-1.41%	1,117
Dec 24, 2025	30.54	30.93	30.43	30.43	30.32	1.47%	3,427
Dec 23, 2025	30.16	30.16	29.95	29.99	29.88	-0.98%	2,572
Dec 22, 2025	29.35	30.47	29.35	30.29	29.98	4.11%	10,259
Dec 19, 2025	28.08	29.33	28.08	29.09	28.79	1.62%	9,520
Dec 18, 2025	29.14	29.23	28.63	28.63	28.33	-2.24%	7,148
Dec 17, 2025	28.71	29.46	27.79	29.29	28.98	-0.98%	11,737
Dec 16, 2025	29.69	29.89	29.32	29.58	29.27	-2.99%	8,263
Dec 15, 2025	29.81	30.50	29.80	30.49	30.18	1.74%	18,746
Dec 12, 2025	29.11	30.06	28.93	29.97	29.66	2.26%	8,449
Dec 11, 2025	29.37	29.93	29.22	29.31	29.00	2.66%	7,087
Dec 10, 2025	28.18	29.18	27.29	28.55	28.25	-1.69%	12,725
Dec 9, 2025	29.00	29.68	28.80	29.04	28.10	0.90%	14,262
Dec 8, 2025	27.30	28.91	27.30	28.78	27.85	5.65%	13,406
Dec 5, 2025	26.86	27.32	26.75	27.24	26.36	1.73%	33,859
Dec 4, 2025	26.88	26.94	26.59	26.78	25.91	0.43%	6,079
Dec 3, 2025	26.12	26.81	25.80	26.67	25.80	2.06%	18,429