Direxion Daily INTC Bull 2X ETF (LINT)
NASDAQ: LINT · Real-Time Price · USD
82.23
-9.74 (-10.59%)
At close: Jul 29, 2026, 4:00 PM EDT
77.68
-4.55 (-5.53%)
After-hours: Jul 29, 2026, 5:18 PM EDT
LINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 93.10 | 96.00 | 82.22 | 86.35 | - | -6.11% | 148,529 |
| Jul 28, 2026 | 92.80 | 95.87 | 85.05 | 91.97 | 91.97 | -11.41% | 216,459 |
| Jul 27, 2026 | 105.89 | 111.07 | 94.00 | 103.82 | 103.82 | -1.87% | 197,252 |
| Jul 24, 2026 | 125.94 | 128.24 | 104.77 | 105.80 | 105.80 | -14.84% | 371,348 |
| Jul 23, 2026 | 128.40 | 135.03 | 123.00 | 124.24 | 124.24 | -5.79% | 255,792 |
| Jul 22, 2026 | 128.90 | 141.95 | 128.65 | 131.87 | 131.87 | -5.26% | 65,370 |
| Jul 21, 2026 | 133.67 | 140.54 | 129.20 | 139.19 | 139.19 | 17.07% | 122,347 |
| Jul 20, 2026 | 119.68 | 127.99 | 118.54 | 118.89 | 118.89 | 4.23% | 79,890 |
| Jul 17, 2026 | 107.40 | 121.00 | 100.76 | 114.06 | 114.06 | -3.67% | 161,367 |
| Jul 16, 2026 | 130.05 | 130.67 | 115.00 | 118.40 | 118.40 | -11.97% | 78,419 |
| Jul 15, 2026 | 152.17 | 152.30 | 123.99 | 134.50 | 134.50 | -8.79% | 131,852 |
| Jul 14, 2026 | 146.08 | 151.00 | 137.38 | 147.46 | 147.46 | 8.83% | 107,489 |
| Jul 13, 2026 | 143.25 | 143.77 | 132.09 | 135.50 | 135.50 | -12.33% | 89,979 |
| Jul 10, 2026 | 153.25 | 157.21 | 148.00 | 154.55 | 154.55 | -4.85% | 82,430 |
| Jul 9, 2026 | 169.26 | 173.88 | 159.80 | 162.43 | 162.43 | 4.28% | 274,954 |
| Jul 8, 2026 | 151.00 | 156.17 | 140.00 | 155.76 | 155.76 | -0.64% | 151,160 |
| Jul 7, 2026 | 174.19 | 174.40 | 150.00 | 156.77 | 156.77 | -19.36% | 224,613 |
| Jul 6, 2026 | 194.35 | 209.74 | 193.88 | 194.41 | 194.41 | 3.52% | 109,484 |
| Jul 2, 2026 | 215.88 | 221.74 | 180.00 | 187.80 | 187.80 | -11.00% | 140,795 |
| Jul 1, 2026 | 240.15 | 241.63 | 209.40 | 211.00 | 211.00 | -17.68% | 109,457 |
| Jun 30, 2026 | 233.00 | 266.48 | 230.80 | 256.31 | 256.31 | 11.40% | 178,593 |
| Jun 29, 2026 | 214.48 | 230.08 | 185.85 | 230.08 | 230.08 | 5.19% | 224,551 |
| Jun 26, 2026 | 218.40 | 227.91 | 208.62 | 218.73 | 218.73 | -6.33% | 76,859 |
| Jun 25, 2026 | 258.51 | 261.00 | 210.60 | 233.50 | 233.50 | 1.08% | 164,630 |
| Jun 24, 2026 | 236.10 | 245.00 | 217.53 | 231.00 | 231.00 | -0.31% | 138,947 |
| Jun 23, 2026 | 221.56 | 252.75 | 217.20 | 231.72 | 231.72 | -12.69% | 157,654 |
| Jun 22, 2026 | 261.00 | 266.71 | 248.88 | 265.92 | 265.41 | 10.62% | 179,290 |
| Jun 18, 2026 | 234.18 | 245.50 | 220.73 | 240.40 | 239.94 | 20.65% | 362,861 |
| Jun 17, 2026 | 201.66 | 210.90 | 188.60 | 199.25 | 198.87 | 7.37% | 151,645 |
| Jun 16, 2026 | 214.08 | 225.00 | 185.19 | 185.58 | 185.22 | -17.13% | 146,786 |
| Jun 15, 2026 | 230.48 | 238.88 | 220.00 | 223.94 | 223.51 | 5.23% | 168,103 |
| Jun 12, 2026 | 189.18 | 222.00 | 183.30 | 212.80 | 212.39 | 13.25% | 234,529 |
| Jun 11, 2026 | 179.75 | 194.00 | 169.90 | 187.90 | 187.54 | 18.03% | 273,916 |
| Jun 10, 2026 | 157.33 | 172.00 | 152.70 | 159.20 | 158.89 | -1.81% | 123,368 |
| Jun 9, 2026 | 176.49 | 179.35 | 136.00 | 162.13 | 161.82 | -3.92% | 149,280 |
| Jun 8, 2026 | 170.39 | 174.78 | 158.07 | 168.74 | 168.41 | 23.34% | 244,307 |
| Jun 5, 2026 | 158.90 | 160.00 | 135.62 | 136.81 | 136.55 | -23.14% | 174,746 |
| Jun 4, 2026 | 167.60 | 181.50 | 164.79 | 178.00 | 177.66 | -2.08% | 121,317 |
| Jun 3, 2026 | 193.47 | 198.40 | 175.85 | 181.79 | 181.44 | 9.00% | 306,842 |
| Jun 2, 2026 | 164.72 | 170.00 | 155.04 | 166.78 | 166.46 | -2.31% | 208,197 |
| Jun 1, 2026 | 170.98 | 183.75 | 162.46 | 170.73 | 170.40 | -9.72% | 344,965 |
| May 29, 2026 | 221.80 | 230.00 | 185.40 | 189.12 | 188.76 | -10.27% | 161,742 |
| May 28, 2026 | 212.10 | 216.85 | 194.89 | 210.76 | 210.35 | -1.51% | 120,678 |
| May 27, 2026 | 224.99 | 225.00 | 198.00 | 214.00 | 213.59 | -2.57% | 177,227 |
| May 26, 2026 | 215.49 | 226.00 | 198.97 | 219.65 | 219.23 | 6.15% | 270,413 |
| May 22, 2026 | 209.46 | 217.00 | 203.00 | 206.92 | 206.52 | 2.25% | 130,249 |
| May 21, 2026 | 195.40 | 205.66 | 185.00 | 202.36 | 201.97 | -1.28% | 162,937 |
| May 20, 2026 | 196.99 | 214.02 | 192.05 | 204.99 | 204.59 | 14.53% | 251,734 |
| May 19, 2026 | 165.73 | 184.43 | 151.98 | 178.98 | 178.64 | 5.64% | 149,449 |
| May 18, 2026 | 186.99 | 191.92 | 156.74 | 169.43 | 169.10 | -1.75% | 204,898 |