Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
15.04
+0.21 (1.39%)
Apr 25, 2025, 10:21 AM EDT - Market open
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.22 | 14.83 | 14.22 | 14.83 | 14.83 | 5.81% | 2,530 |
| Apr 23, 2025 | 14.48 | 14.73 | 14.02 | 14.02 | 14.02 | 5.71% | 5,883 |
| Apr 22, 2025 | 12.74 | 13.42 | 12.74 | 13.26 | 13.26 | 10.01% | 4,504 |
| Apr 21, 2025 | 12.98 | 12.98 | 11.82 | 12.06 | 12.06 | -4.76% | 10,967 |
| Apr 17, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.76% | 123 |
| Apr 16, 2025 | 12.76 | 12.76 | 12.27 | 12.56 | 12.56 | -5.88% | 3,540 |
| Apr 15, 2025 | 13.64 | 13.76 | 13.32 | 13.35 | 13.35 | -1.93% | 1,950 |
| Apr 14, 2025 | 14.26 | 14.32 | 13.25 | 13.61 | 13.61 | 1.51% | 2,246 |
| Apr 11, 2025 | 12.82 | 13.42 | 12.76 | 13.41 | 13.41 | 6.61% | 2,121 |
| Apr 10, 2025 | 12.99 | 13.01 | 11.78 | 12.58 | 12.58 | -10.66% | 5,662 |
| Apr 9, 2025 | 11.45 | 14.19 | 11.10 | 14.08 | 14.08 | 28.49% | 7,065 |
| Apr 8, 2025 | 12.57 | 12.87 | 10.63 | 10.96 | 10.96 | -6.32% | 5,103 |
| Apr 7, 2025 | 10.41 | 11.94 | 10.41 | 11.70 | 11.70 | 0.99% | 3,901 |
| Apr 4, 2025 | 12.07 | 12.37 | 10.83 | 11.58 | 11.58 | -12.89% | 6,057 |
| Apr 3, 2025 | 13.80 | 13.84 | 13.14 | 13.29 | 13.29 | -13.97% | 5,240 |
| Apr 2, 2025 | 15.48 | 15.48 | 15.14 | 15.45 | 15.45 | 4.02% | 1,405 |
| Apr 1, 2025 | 14.19 | 14.86 | 14.19 | 14.86 | 14.86 | 3.48% | 784 |
| Mar 31, 2025 | 14.01 | 14.36 | 13.35 | 14.36 | 14.36 | -2.23% | 14,314 |
| Mar 28, 2025 | 15.63 | 15.63 | 14.69 | 14.69 | 14.69 | -8.91% | 1,504 |
| Mar 27, 2025 | 16.39 | 16.39 | 16.12 | 16.12 | 16.12 | -2.36% | 456 |
| Mar 26, 2025 | 17.84 | 17.84 | 16.23 | 16.51 | 16.51 | -7.07% | 9,337 |
| Mar 25, 2025 | 17.95 | 17.95 | 17.77 | 17.77 | 17.77 | -2.76% | 1,398 |
| Mar 24, 2025 | 17.55 | 18.28 | 17.54 | 18.27 | 18.23 | 9.66% | 8,618 |
| Mar 21, 2025 | 16.60 | 16.66 | 16.60 | 16.66 | 16.63 | -0.20% | 279 |
| Mar 20, 2025 | 17.05 | 17.14 | 16.66 | 16.70 | 16.66 | -1.05% | 6,901 |
| Mar 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | 6.11% | 230 |
| Mar 18, 2025 | 16.57 | 16.57 | 15.89 | 15.90 | 15.87 | -5.18% | 4,940 |
| Mar 17, 2025 | 16.68 | 16.98 | 16.14 | 16.77 | 16.73 | 3.41% | 3,854 |
| Mar 14, 2025 | 16.08 | 16.22 | 16.08 | 16.22 | 16.18 | 7.94% | 867 |
| Mar 13, 2025 | 15.18 | 15.43 | 15.00 | 15.02 | 14.99 | -7.32% | 2,832 |
| Mar 12, 2025 | 16.36 | 16.36 | 15.94 | 16.21 | 16.17 | 2.80% | 9,128 |
| Mar 11, 2025 | 15.34 | 15.77 | 15.34 | 15.77 | 15.73 | 2.94% | 588 |
| Mar 10, 2025 | 16.77 | 16.77 | 14.84 | 15.32 | 15.29 | -15.07% | 4,059 |
| Mar 7, 2025 | 17.55 | 18.04 | 16.84 | 18.04 | 18.00 | 2.83% | 2,553 |
| Mar 6, 2025 | 18.28 | 18.55 | 17.33 | 17.54 | 17.50 | -8.39% | 4,815 |
| Mar 5, 2025 | 18.21 | 19.15 | 18.18 | 19.15 | 19.11 | 5.35% | 3,868 |
| Mar 4, 2025 | 17.94 | 18.35 | 16.97 | 18.18 | 18.14 | -2.39% | 5,307 |
| Mar 3, 2025 | 20.83 | 20.83 | 18.62 | 18.62 | 18.58 | -7.20% | 6,262 |
| Feb 28, 2025 | 19.20 | 20.07 | 19.20 | 20.07 | 20.02 | 4.44% | 3,888 |
| Feb 27, 2025 | 20.41 | 20.41 | 19.20 | 19.21 | 19.17 | -2.87% | 1,883 |
| Feb 26, 2025 | 20.38 | 20.39 | 19.67 | 19.78 | 19.74 | 1.81% | 2,828 |
| Feb 25, 2025 | 20.44 | 20.72 | 19.00 | 19.43 | 19.39 | -8.19% | 4,556 |
| Feb 24, 2025 | 22.26 | 22.26 | 21.00 | 21.16 | 21.12 | -4.79% | 1,727 |
| Feb 21, 2025 | 26.00 | 26.00 | 22.22 | 22.23 | 22.18 | -14.15% | 6,434 |
| Feb 20, 2025 | 26.25 | 26.25 | 25.41 | 25.89 | 25.83 | -2.85% | 2,052 |
| Feb 19, 2025 | 27.00 | 27.00 | 26.65 | 26.65 | 26.59 | -2.89% | 3,787 |
| Feb 18, 2025 | 27.82 | 27.82 | 27.25 | 27.44 | 27.38 | -2.67% | 1,446 |
| Feb 14, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.13 | 1.56% | 1,416 |
| Feb 13, 2025 | 27.16 | 27.78 | 26.96 | 27.76 | 27.70 | 6.38% | 6,735 |
| Feb 12, 2025 | 25.28 | 26.10 | 25.27 | 26.10 | 26.04 | 2.09% | 6,692 |