Skip to main content
Direxion Daily LMT Bear 1X ETF (LMTS)
16.77
+0.28 (1.67%)
Inactive · Last trade price on Apr 10, 2026

LMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.5516.7716.5516.7716.771.67%833
Apr 9, 202616.4316.5016.2816.5016.500.68%683
Apr 8, 202616.7516.7916.3516.3816.38-0.12%4,993
Apr 7, 202616.2816.4016.2516.4016.401.45%1,875
Apr 6, 202616.2816.2816.1716.1716.17-2.21%396
Apr 2, 202616.5016.5716.4816.5416.54-0.72%1,279
Apr 1, 202616.9216.9216.6616.6616.66-2.28%692
Mar 31, 202617.0217.0617.0217.0417.04-1.14%1,050
Mar 30, 202616.8417.2716.8417.2417.243.02%1,872
Mar 27, 202616.6416.7316.6416.7316.731.83%1,202
Mar 26, 202616.5516.5516.4316.4316.43-0.32%735
Mar 25, 202616.5716.5716.4916.4916.49-2.46%1,005
Mar 24, 202616.8416.9016.8416.9016.900.38%288
Mar 23, 202616.9016.9016.5616.8416.711.65%8,535
Mar 20, 202616.5316.5716.5116.5716.441.52%3,608
Mar 19, 202616.4416.5816.3216.3216.190.82%1,974
Mar 18, 202616.1316.1916.1216.1916.06-0.78%1,323
Mar 17, 202616.2916.3116.2916.3116.191.48%1,398
Mar 16, 202616.0616.1516.0616.0715.950.12%1,804
Mar 13, 202616.0316.1315.9816.0615.931.15%1,542
Mar 12, 202615.9215.9215.7115.8715.75-0.73%803
Mar 11, 202616.0016.0015.9915.9915.870.48%675
Mar 10, 202615.8015.9115.8015.9115.791.87%1,382
Mar 9, 202615.5015.6215.5015.6215.501.18%3,222
Mar 6, 202615.7715.7715.4415.4415.32-2.53%1,307
Mar 5, 202615.7016.0115.7015.8415.721.40%400
Mar 4, 202615.6215.6215.6215.6215.500.50%921
Mar 3, 202615.4915.6015.4915.5415.421.46%1,495
Mar 2, 202615.2615.5815.2315.3215.20-3.31%3,946
Feb 27, 202616.0116.0115.8515.8515.72-2.65%193
Feb 26, 202616.2416.2816.2016.2816.151.09%2,923
Feb 25, 202616.4016.4016.0016.1015.982.58%7,676
Feb 24, 202615.9115.9115.7015.7015.57-0.83%498
Feb 23, 202615.7815.8315.7515.8315.70-0.22%1,616
Feb 20, 202615.8215.9015.8215.8615.741.29%945
Feb 19, 202615.6515.6815.6515.6615.54-2.37%770
Feb 18, 202615.8316.0415.8316.0415.92-0.16%2,012
Feb 17, 202616.0716.0716.0716.0715.940.36%88
Feb 13, 202615.9916.0115.9916.0115.88-2.29%536
Feb 12, 202616.3816.3816.3816.3816.26-1.28%307
Feb 11, 202616.5716.6016.5716.6016.470.18%212
Feb 10, 202616.5716.5716.5716.5716.441.29%122
Feb 9, 202616.3816.3816.3616.3616.23-2.35%258
Feb 6, 202617.1517.1516.7516.7516.62-2.40%556
Feb 5, 202617.1317.1617.1317.1617.03-0.72%2,673
Feb 4, 202616.6017.4216.6017.2917.154.09%6,059
Feb 3, 202616.3316.6116.3316.6116.480.97%7,648
Feb 2, 202616.4016.4516.4016.4516.32-0.27%868
Jan 30, 202616.8716.8816.3616.4916.36-1.63%10,106
Jan 29, 202616.3116.7616.2116.7616.63-4.28%4,612
Jan 28, 202617.6317.6617.4817.5117.38-0.44%2,592
Jan 27, 202617.7817.7817.5917.5917.45-2.36%447
Jan 26, 202618.0218.0218.0218.0217.871.58%273
Jan 23, 202617.6717.8117.6717.7317.600.51%443
Jan 22, 202617.7717.7717.6117.6417.51-1.24%641
Jan 21, 202617.8117.8717.8117.8717.73-1.64%309
Jan 20, 202618.1118.2018.1118.1618.021.01%1,951
Jan 16, 202618.0218.0917.9817.9817.84-0.63%705
Jan 15, 202618.5018.5718.0918.1017.95-1.02%2,285
Jan 14, 202618.8218.8218.1018.2818.14-2.57%3,280
Jan 13, 202618.9318.9618.5718.7618.62-1.24%4,204
Jan 12, 202618.9319.1918.9319.0018.85-1.43%2,747
Jan 9, 202619.5119.5119.2019.2719.12-4.66%3,432
Jan 8, 202619.2520.4119.2020.2120.06-4.27%13,232
Jan 7, 202619.8821.1219.7821.1220.954.76%5,363
Jan 6, 202620.3120.3120.1620.1620.00-2.14%484
Jan 5, 202620.7620.7620.5620.6020.44-3.00%686
Jan 2, 202621.2321.2321.2321.2321.07-2.48%101
Dec 31, 202521.7721.7721.7721.7721.600.89%155
Dec 30, 202521.5821.5821.5821.5821.410.13%3
Dec 29, 202521.5721.5721.5621.5621.39-1.06%1,080
Dec 26, 202521.7921.7921.7921.7921.620.73%1
Dec 24, 202521.6321.6321.6321.6321.46-0.75%-
Dec 23, 202521.7921.7921.7921.7921.62-1.04%23
Dec 22, 202522.0222.0222.0222.0221.61-1.95%27
Dec 19, 202522.5522.5522.4622.4622.04-0.67%523
Dec 18, 202522.4522.6122.4522.6122.191.02%602
Dec 17, 202522.3822.3822.3822.3821.970.43%51
Dec 16, 202522.2922.2922.2922.2921.871.46%23
Dec 15, 202522.0122.0121.9721.9721.56-0.88%12,749
Dec 12, 202522.1622.1622.0922.1621.75-1.13%1,606
Dec 11, 202522.2522.4122.2322.4122.00-1.26%701
Dec 10, 202523.0823.0822.7022.7022.28-0.35%1,366
Dec 9, 202522.4922.7822.4922.7822.36-0.37%1,999
Dec 8, 202522.8322.8622.8322.8622.44-2.83%501
Dec 5, 202523.6423.6423.5323.5323.09-0.89%1,401
Dec 4, 202523.7523.7523.7223.7423.30-0.17%1,102
Dec 3, 202523.9623.9623.6323.7823.34-1.05%706
Dec 2, 202524.0324.0424.0124.0423.59-0.70%1,015
Dec 1, 202524.2024.2024.2024.2023.753.35%6
Nov 28, 202523.4223.4223.4223.4222.98-0.48%12
Nov 26, 202523.5323.5323.5323.5323.10-0.52%32
Nov 25, 202523.6623.6623.6123.6623.22-0.19%1,130
Nov 24, 202523.3723.7023.3523.7023.261.94%4,988
Nov 21, 202522.8023.2522.8023.2522.821.73%13,592
Nov 20, 202522.8822.9222.7622.8522.430.49%1,528
Nov 19, 202522.6822.7422.6422.7422.321.02%1,013
Nov 18, 202522.5522.5822.5122.5122.09-0.77%1,010
Nov 17, 202522.6622.6922.6622.6922.26-1.05%189
Nov 14, 202523.5523.5622.9322.9322.50-2.27%3,664