Skip to main content
logo
Direxion Daily INTC Bull 2X ETF (LINT)
NASDAQ: LINT · Real-Time Price · USD
210.76
-3.24 (-1.51%)
At close: May 28, 2026, 4:00 PM EDT
211.21
+0.45 (0.21%)
After-hours: May 28, 2026, 7:18 PM EDT

LINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026212.10216.85194.89213.80--0.09%112,308
May 27, 2026224.99225.00198.00214.00214.00-2.57%164,658
May 26, 2026215.49226.00198.97219.65219.656.15%267,127
May 22, 2026209.46217.00203.00206.92206.922.25%129,837
May 21, 2026195.40205.66185.00202.36202.36-1.28%161,026
May 20, 2026196.99214.02192.05204.99204.9914.53%235,274
May 19, 2026165.73184.43151.98178.98178.985.64%144,769
May 18, 2026186.99191.92156.74169.43169.43-1.75%201,089
May 15, 2026174.15178.00165.42172.45172.45-12.47%203,643
May 14, 2026191.51205.48186.54197.01197.01-7.25%286,695
May 13, 2026228.55228.88199.46212.41212.41-0.04%259,952
May 12, 2026225.43240.23191.57212.50212.50-14.14%345,672
May 11, 2026249.53257.65227.09247.50247.507.26%455,211
May 8, 2026188.74249.23188.54230.74230.7428.85%414,593
May 7, 2026185.44195.54178.78179.07179.07-6.49%247,137
May 6, 2026184.73192.20171.81191.50191.508.53%312,245
May 5, 2026153.75182.84153.00176.45176.4526.52%349,307
May 4, 2026150.24151.61139.46139.46139.46-8.09%200,373
May 1, 2026132.43153.47132.22151.73151.7310.99%200,279
Apr 30, 2026140.21140.21128.16136.70136.70-0.92%285,861
Apr 29, 2026115.35138.10115.35137.97137.9724.60%248,051
Apr 28, 2026103.06111.00101.05110.73110.73-1.11%178,224
Apr 27, 2026108.63118.00106.50111.97111.975.64%206,279
Apr 24, 2026105.08111.4599.62105.99105.9948.01%425,454
Apr 23, 202670.3875.0069.9971.6171.613.96%244,890
Apr 22, 202675.0076.2168.3068.8868.88-2.81%102,372
Apr 21, 202672.8573.8069.7770.8770.871.43%74,067
Apr 20, 202675.6976.6268.5369.8769.87-7.85%104,799
Apr 17, 202676.9380.0774.3675.8275.82-0.11%188,943
Apr 16, 202669.1276.1467.1975.9075.9010.56%150,162
Apr 15, 202666.2670.4163.3968.6568.653.89%134,063
Apr 14, 202668.7468.9162.5366.0866.08-4.26%186,844
Apr 13, 202663.2869.9963.2869.0269.029.02%156,258
Apr 10, 202661.9065.2360.0063.3163.312.08%145,999
Apr 9, 202655.6862.7355.6862.0262.028.90%198,847
Apr 8, 202650.3257.1749.7356.9556.9522.76%224,875
Apr 7, 202644.5146.8443.4746.3946.398.63%226,367
Apr 6, 202642.9245.5540.7342.7142.711.27%113,579
Apr 2, 202635.2642.1735.2642.1742.1710.05%145,360
Apr 1, 202634.0039.4334.0038.3238.3217.80%174,406
Mar 31, 202629.6132.6629.1832.5332.5313.90%70,731
Mar 30, 202632.1332.1327.7228.5628.56-9.07%80,899
Mar 27, 202631.9632.7531.0031.4131.41-4.30%55,335
Mar 26, 202636.2836.5232.5032.8232.82-13.33%143,344
Mar 25, 202635.7538.6835.3437.8737.8714.48%135,838
Mar 24, 202632.1233.4431.7833.0833.08-0.03%98,872
Mar 23, 202634.1035.3533.0033.2533.090.22%69,195
Mar 20, 202637.9838.6032.6633.1833.02-9.65%115,441
Mar 19, 202633.2037.0032.8036.7236.545.22%70,810
Mar 18, 202633.7235.8133.4834.9034.734.37%101,995