Direxion Daily INTC Bull 2X ETF (LINT)
NASDAQ: LINT · Real-Time Price · USD
155.76
-1.01 (-0.64%)
At close: Jul 8, 2026, 4:00 PM EDT
155.72
-0.04 (-0.03%)
After-hours: Jul 8, 2026, 7:53 PM EDT
LINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 174.15 | 178.00 | 165.42 | 172.45 | 172.12 | -12.47% | 203,643 |
| May 14, 2026 | 191.51 | 205.48 | 186.54 | 197.01 | 196.63 | -7.25% | 286,695 |
| May 13, 2026 | 228.55 | 228.88 | 199.46 | 212.41 | 212.00 | -0.04% | 259,952 |
| May 12, 2026 | 225.43 | 240.23 | 191.57 | 212.50 | 212.09 | -14.14% | 345,672 |
| May 11, 2026 | 249.53 | 257.65 | 227.09 | 247.50 | 247.02 | 7.26% | 455,211 |
| May 8, 2026 | 188.74 | 249.23 | 188.54 | 230.74 | 230.30 | 28.85% | 414,593 |
| May 7, 2026 | 185.44 | 195.54 | 178.78 | 179.07 | 178.72 | -6.49% | 247,137 |
| May 6, 2026 | 184.73 | 192.20 | 171.81 | 191.50 | 191.13 | 8.53% | 312,245 |
| May 5, 2026 | 153.75 | 182.84 | 153.00 | 176.45 | 176.11 | 26.52% | 349,307 |
| May 4, 2026 | 150.24 | 151.61 | 139.46 | 139.46 | 139.19 | -8.09% | 200,373 |
| May 1, 2026 | 132.43 | 153.47 | 132.22 | 151.73 | 151.44 | 10.99% | 200,279 |
| Apr 30, 2026 | 140.21 | 140.21 | 128.16 | 136.70 | 136.44 | -0.92% | 285,861 |
| Apr 29, 2026 | 115.35 | 138.10 | 115.35 | 137.97 | 137.70 | 24.60% | 248,051 |
| Apr 28, 2026 | 103.06 | 111.00 | 101.05 | 110.73 | 110.52 | -1.11% | 178,224 |
| Apr 27, 2026 | 108.63 | 118.00 | 106.50 | 111.97 | 111.75 | 5.64% | 206,279 |