Direxion Daily INTC Bull 2X ETF (LINT)
NASDAQ: LINT · Real-Time Price · USD
191.50
+15.05 (8.53%)
At close: May 6, 2026, 4:00 PM EDT
184.96
-6.54 (-3.42%)
After-hours: May 6, 2026, 7:58 PM EDT
LINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 184.73 | 192.20 | 171.81 | 191.50 | 191.50 | 8.53% | 300,590 |
| May 5, 2026 | 153.75 | 182.84 | 153.00 | 176.45 | 176.45 | 26.52% | 317,242 |
| May 4, 2026 | 150.24 | 151.61 | 139.46 | 139.46 | 139.46 | -8.09% | 195,652 |
| May 1, 2026 | 132.43 | 153.47 | 132.22 | 151.73 | 151.73 | 10.99% | 196,576 |
| Apr 30, 2026 | 140.21 | 140.21 | 128.16 | 136.70 | 136.70 | -0.92% | 278,903 |
| Apr 29, 2026 | 115.35 | 138.10 | 115.35 | 137.97 | 137.97 | 24.60% | 240,058 |
| Apr 28, 2026 | 103.06 | 111.00 | 101.05 | 110.73 | 110.73 | -1.11% | 178,224 |
| Apr 27, 2026 | 108.63 | 118.00 | 106.50 | 111.97 | 111.97 | 5.64% | 206,279 |
| Apr 24, 2026 | 105.08 | 111.45 | 99.62 | 105.99 | 105.99 | 48.01% | 425,454 |
| Apr 23, 2026 | 70.38 | 75.00 | 69.99 | 71.61 | 71.61 | 3.96% | 244,890 |
| Apr 22, 2026 | 75.00 | 76.21 | 68.30 | 68.88 | 68.88 | -2.81% | 102,372 |
| Apr 21, 2026 | 72.85 | 73.80 | 69.77 | 70.87 | 70.87 | 1.43% | 74,067 |
| Apr 20, 2026 | 75.69 | 76.62 | 68.53 | 69.87 | 69.87 | -7.85% | 104,799 |
| Apr 17, 2026 | 76.93 | 80.07 | 74.36 | 75.82 | 75.82 | -0.11% | 188,943 |
| Apr 16, 2026 | 69.12 | 76.14 | 67.19 | 75.90 | 75.90 | 10.56% | 150,162 |
| Apr 15, 2026 | 66.26 | 70.41 | 63.39 | 68.65 | 68.65 | 3.89% | 134,063 |
| Apr 14, 2026 | 68.74 | 68.91 | 62.53 | 66.08 | 66.08 | -4.26% | 186,844 |
| Apr 13, 2026 | 63.28 | 69.99 | 63.28 | 69.02 | 69.02 | 9.02% | 156,258 |
| Apr 10, 2026 | 61.90 | 65.23 | 60.00 | 63.31 | 63.31 | 2.08% | 145,999 |
| Apr 9, 2026 | 55.68 | 62.73 | 55.68 | 62.02 | 62.02 | 8.90% | 198,847 |
| Apr 8, 2026 | 50.32 | 57.17 | 49.73 | 56.95 | 56.95 | 22.76% | 224,875 |
| Apr 7, 2026 | 44.51 | 46.84 | 43.47 | 46.39 | 46.39 | 8.63% | 226,367 |
| Apr 6, 2026 | 42.92 | 45.55 | 40.73 | 42.71 | 42.71 | 1.27% | 113,579 |
| Apr 2, 2026 | 35.26 | 42.17 | 35.26 | 42.17 | 42.17 | 10.05% | 145,360 |
| Apr 1, 2026 | 34.00 | 39.43 | 34.00 | 38.32 | 38.32 | 17.80% | 174,406 |
| Mar 31, 2026 | 29.61 | 32.66 | 29.18 | 32.53 | 32.53 | 13.90% | 70,731 |
| Mar 30, 2026 | 32.13 | 32.13 | 27.72 | 28.56 | 28.56 | -9.07% | 80,899 |
| Mar 27, 2026 | 31.96 | 32.75 | 31.00 | 31.41 | 31.41 | -4.30% | 55,335 |
| Mar 26, 2026 | 36.28 | 36.52 | 32.50 | 32.82 | 32.82 | -13.34% | 143,344 |
| Mar 25, 2026 | 35.75 | 38.68 | 35.34 | 37.87 | 37.87 | 14.48% | 135,838 |
| Mar 24, 2026 | 32.12 | 33.44 | 31.78 | 33.08 | 33.08 | -0.52% | 98,872 |
| Mar 23, 2026 | 34.10 | 35.35 | 33.00 | 33.25 | 33.09 | 0.22% | 69,195 |
| Mar 20, 2026 | 37.98 | 38.60 | 32.66 | 33.18 | 33.02 | -9.65% | 115,441 |
| Mar 19, 2026 | 33.20 | 37.00 | 32.80 | 36.72 | 36.54 | 5.22% | 70,810 |
| Mar 18, 2026 | 33.72 | 35.81 | 33.48 | 34.90 | 34.73 | 4.37% | 101,995 |
| Mar 17, 2026 | 36.55 | 36.55 | 33.23 | 33.44 | 33.28 | -7.51% | 110,036 |
| Mar 16, 2026 | 39.51 | 41.35 | 36.09 | 36.16 | 35.98 | -0.34% | 86,888 |
| Mar 13, 2026 | 36.81 | 37.32 | 35.90 | 36.28 | 36.10 | 2.39% | 29,547 |
| Mar 12, 2026 | 38.92 | 38.92 | 35.30 | 35.43 | 35.26 | -11.26% | 65,275 |
| Mar 11, 2026 | 37.80 | 41.25 | 37.80 | 39.93 | 39.73 | 4.86% | 92,347 |
| Mar 10, 2026 | 35.91 | 39.72 | 35.91 | 38.08 | 37.89 | 5.41% | 99,849 |
| Mar 9, 2026 | 31.64 | 36.21 | 30.85 | 36.12 | 35.95 | 9.69% | 75,415 |
| Mar 6, 2026 | 34.89 | 35.63 | 32.80 | 32.93 | 32.77 | -10.85% | 81,503 |
| Mar 5, 2026 | 35.40 | 37.55 | 34.96 | 36.94 | 36.76 | 1.40% | 41,854 |
| Mar 4, 2026 | 34.45 | 37.03 | 32.97 | 36.43 | 36.25 | 11.27% | 66,300 |
| Mar 3, 2026 | 32.86 | 33.51 | 31.23 | 32.74 | 32.58 | -10.13% | 82,685 |
| Mar 2, 2026 | 34.27 | 36.99 | 34.23 | 36.43 | 36.25 | -0.55% | 74,964 |
| Feb 27, 2026 | 34.71 | 38.22 | 34.71 | 36.63 | 36.45 | 0.36% | 111,467 |
| Feb 26, 2026 | 38.22 | 38.91 | 35.01 | 36.50 | 36.32 | -5.98% | 103,570 |
| Feb 25, 2026 | 37.48 | 38.95 | 36.73 | 38.82 | 38.63 | 3.34% | 80,318 |