Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
29.65
+1.41 (4.98%)
Nov 22, 2024, 3:48 PM EST - Market closed
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 28.21 | 29.97 | 28.00 | 29.75 | 29.75 | 5.35% | 24,839 |
| Nov 21, 2024 | 29.85 | 29.86 | 27.13 | 28.24 | 28.24 | 0.08% | 12,004 |
| Nov 20, 2024 | 28.97 | 29.29 | 27.52 | 28.22 | 28.22 | 0.71% | 11,995 |
| Nov 19, 2024 | 26.72 | 28.17 | 26.72 | 28.02 | 28.02 | 3.32% | 12,364 |
| Nov 18, 2024 | 26.75 | 27.92 | 26.75 | 27.12 | 27.12 | 0.77% | 6,262 |
| Nov 15, 2024 | 27.16 | 27.16 | 26.00 | 26.91 | 26.91 | -0.84% | 4,570 |
| Nov 14, 2024 | 28.89 | 28.89 | 26.97 | 27.14 | 27.14 | -4.44% | 15,067 |
| Nov 13, 2024 | 31.02 | 31.70 | 28.40 | 28.40 | 28.40 | -8.89% | 14,977 |
| Nov 12, 2024 | 30.71 | 31.32 | 30.29 | 31.17 | 31.17 | -0.95% | 26,161 |
| Nov 11, 2024 | 29.89 | 33.80 | 29.64 | 31.47 | 31.47 | 15.91% | 39,388 |
| Nov 8, 2024 | 28.74 | 33.86 | 26.80 | 27.15 | 27.15 | 1.41% | 10,156 |
| Nov 7, 2024 | 26.01 | 26.94 | 25.92 | 26.77 | 26.77 | 3.10% | 17,365 |
| Nov 6, 2024 | 24.61 | 25.98 | 23.68 | 25.97 | 25.97 | 19.47% | 13,197 |
| Nov 5, 2024 | 21.71 | 21.74 | 21.66 | 21.74 | 21.74 | 4.27% | 2,775 |
| Nov 4, 2024 | 20.84 | 20.84 | 20.83 | 20.84 | 20.84 | -1.37% | 935 |
| Nov 1, 2024 | 21.54 | 21.54 | 21.13 | 21.13 | 21.13 | -1.55% | 835 |
| Oct 31, 2024 | 22.29 | 22.29 | 21.47 | 21.47 | 21.47 | -9.14% | 2,381 |
| Oct 30, 2024 | 23.36 | 24.05 | 23.36 | 23.63 | 23.63 | -2.84% | 2,799 |
| Oct 29, 2024 | 24.62 | 24.62 | 24.09 | 24.32 | 24.32 | -0.23% | 9,251 |
| Oct 28, 2024 | 24.22 | 24.52 | 24.21 | 24.37 | 24.37 | 5.65% | 8,837 |
| Oct 25, 2024 | 23.55 | 23.59 | 23.07 | 23.07 | 23.07 | -1.21% | 2,351 |
| Oct 24, 2024 | 23.23 | 23.54 | 23.06 | 23.35 | 23.35 | 1.94% | 3,618 |
| Oct 23, 2024 | 23.45 | 23.50 | 22.36 | 22.91 | 22.91 | -3.42% | 2,971 |
| Oct 22, 2024 | 23.52 | 23.75 | 23.52 | 23.72 | 23.72 | -0.74% | 681 |
| Oct 21, 2024 | 23.24 | 23.89 | 23.24 | 23.89 | 23.89 | -0.07% | 4,149 |
| Oct 18, 2024 | 23.58 | 23.91 | 23.58 | 23.91 | 23.91 | 4.34% | 2,058 |
| Oct 17, 2024 | 22.95 | 23.02 | 22.92 | 22.92 | 22.92 | -0.66% | 828 |
| Oct 16, 2024 | 22.58 | 23.07 | 22.58 | 23.07 | 23.07 | 4.34% | 566 |
| Oct 15, 2024 | 22.48 | 22.48 | 22.11 | 22.11 | 22.11 | -2.01% | 1,042 |
| Oct 14, 2024 | 22.10 | 22.56 | 22.10 | 22.56 | 22.56 | 4.99% | 517 |
| Oct 11, 2024 | 20.99 | 21.49 | 20.99 | 21.49 | 21.49 | 4.26% | 608 |
| Oct 10, 2024 | 20.34 | 20.61 | 20.34 | 20.61 | 20.61 | -1.58% | 452 |
| Oct 9, 2024 | 20.80 | 21.24 | 20.80 | 20.94 | 20.94 | -0.39% | 1,268 |
| Oct 8, 2024 | 20.82 | 21.03 | 20.75 | 21.03 | 21.03 | 3.29% | 865 |
| Oct 7, 2024 | 20.74 | 20.74 | 20.36 | 20.36 | 20.36 | -1.07% | 915 |
| Oct 4, 2024 | 20.27 | 20.58 | 20.07 | 20.58 | 20.58 | 5.17% | 5,313 |
| Oct 3, 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 19.57 | 0.67% | 590 |
| Oct 2, 2024 | 19.39 | 19.43 | 19.39 | 19.43 | 19.43 | 0.84% | 336 |
| Oct 1, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 19.27 | -5.00% | 438 |
| Sep 30, 2024 | 20.20 | 20.45 | 20.20 | 20.29 | 20.29 | -3.00% | 2,319 |
| Sep 27, 2024 | 21.26 | 21.26 | 20.79 | 20.91 | 20.91 | 0.51% | 1,952 |
| Sep 26, 2024 | 20.70 | 20.94 | 20.65 | 20.81 | 20.81 | 3.44% | 2,274 |
| Sep 25, 2024 | 20.41 | 20.41 | 20.12 | 20.12 | 20.12 | -0.55% | 2,534 |
| Sep 24, 2024 | 19.91 | 20.23 | 19.91 | 20.23 | 20.23 | 1.35% | 791 |
| Sep 23, 2024 | 19.88 | 20.14 | 19.88 | 19.96 | 19.90 | 1.87% | 2,721 |
| Sep 20, 2024 | 19.28 | 19.59 | 19.28 | 19.59 | 19.54 | -1.11% | 1,319 |
| Sep 19, 2024 | 20.41 | 20.41 | 19.81 | 19.81 | 19.76 | 4.21% | 3,646 |
| Sep 18, 2024 | 19.45 | 19.45 | 19.01 | 19.01 | 18.96 | -1.59% | 5,349 |
| Sep 17, 2024 | 19.60 | 19.64 | 19.26 | 19.32 | 19.26 | 1.31% | 952 |
| Sep 16, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | 0.01% | 100 |
| Sep 13, 2024 | 19.28 | 19.28 | 19.06 | 19.06 | 19.01 | 1.69% | 386 |
| Sep 12, 2024 | 18.18 | 18.75 | 18.18 | 18.75 | 18.70 | 2.10% | 138 |
| Sep 11, 2024 | 17.07 | 18.36 | 17.07 | 18.36 | 18.31 | 3.93% | 1,751 |
| Sep 10, 2024 | 17.53 | 17.67 | 17.53 | 17.67 | 17.62 | 2.82% | 901 |
| Sep 9, 2024 | 17.10 | 17.28 | 17.10 | 17.18 | 17.14 | 5.14% | 615 |
| Sep 6, 2024 | 17.25 | 17.25 | 16.22 | 16.34 | 16.30 | -6.60% | 1,342 |
| Sep 5, 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 17.45 | -0.97% | 782 |
| Sep 4, 2024 | 17.95 | 17.95 | 17.67 | 17.67 | 17.62 | -1.01% | 1,144 |
| Sep 3, 2024 | 19.25 | 19.25 | 17.85 | 17.85 | 17.80 | -8.74% | 1,057 |
| Aug 30, 2024 | 19.54 | 19.69 | 19.17 | 19.56 | 19.51 | 0.94% | 2,248 |
| Aug 29, 2024 | 20.07 | 20.07 | 19.38 | 19.38 | 19.32 | 0.64% | 2,291 |
| Aug 28, 2024 | 19.83 | 19.83 | 19.08 | 19.25 | 19.20 | -4.66% | 1,010 |
| Aug 27, 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 20.14 | -0.80% | 1,197 |
| Aug 26, 2024 | 21.00 | 21.00 | 20.32 | 20.35 | 20.30 | -2.04% | 5,265 |
| Aug 23, 2024 | 19.94 | 20.78 | 19.94 | 20.78 | 20.72 | 5.34% | 8,716 |
| Aug 22, 2024 | 20.70 | 20.85 | 19.73 | 19.73 | 19.67 | -4.19% | 6,666 |
| Aug 21, 2024 | 20.11 | 20.59 | 20.11 | 20.59 | 20.53 | 2.15% | 3,210 |
| Aug 20, 2024 | 20.84 | 20.84 | 20.00 | 20.16 | 20.10 | -0.57% | 1,269 |
| Aug 19, 2024 | 19.96 | 20.27 | 19.88 | 20.27 | 20.22 | 2.71% | 3,955 |
| Aug 16, 2024 | 19.22 | 19.74 | 19.22 | 19.74 | 19.68 | 3.57% | 2,196 |
| Aug 15, 2024 | 18.89 | 19.30 | 18.89 | 19.06 | 19.00 | 5.64% | 2,745 |
| Aug 14, 2024 | 18.01 | 18.04 | 17.62 | 18.04 | 17.99 | 1.27% | 12,280 |
| Aug 13, 2024 | 17.75 | 18.02 | 17.75 | 17.81 | 17.76 | 4.79% | 911 |
| Aug 12, 2024 | 17.33 | 17.33 | 16.90 | 17.00 | 16.95 | -1.09% | 1,294 |
| Aug 9, 2024 | 17.02 | 17.26 | 16.95 | 17.19 | 17.14 | 0.09% | 615 |
| Aug 8, 2024 | 16.62 | 17.17 | 16.62 | 17.17 | 17.12 | 9.75% | 2,812 |
| Aug 7, 2024 | 17.10 | 17.10 | 15.64 | 15.64 | 15.60 | -6.63% | 1,983 |
| Aug 6, 2024 | 16.56 | 16.91 | 16.30 | 16.76 | 16.71 | 4.90% | 21,538 |
| Aug 5, 2024 | 14.30 | 16.28 | 14.30 | 15.97 | 15.93 | -7.83% | 1,185 |
| Aug 2, 2024 | 17.33 | 17.33 | 17.13 | 17.33 | 17.28 | -8.26% | 4,802 |
| Aug 1, 2024 | 19.91 | 19.91 | 18.80 | 18.89 | 18.84 | -7.79% | 1,891 |
| Jul 31, 2024 | 20.87 | 20.87 | 20.49 | 20.49 | 20.43 | 4.25% | 3,195 |
| Jul 30, 2024 | 20.60 | 20.60 | 19.65 | 19.65 | 19.60 | -3.15% | 599 |
| Jul 29, 2024 | 21.19 | 21.19 | 20.29 | 20.29 | 20.24 | -2.05% | 2,167 |
| Jul 26, 2024 | 21.14 | 21.14 | 20.67 | 20.71 | 20.66 | 3.72% | 2,434 |
| Jul 25, 2024 | 20.12 | 20.35 | 19.67 | 19.97 | 19.92 | -2.86% | 1,473 |
| Jul 24, 2024 | 22.17 | 22.17 | 20.56 | 20.56 | 20.51 | -8.39% | 2,971 |
| Jul 23, 2024 | 23.29 | 23.29 | 22.44 | 22.44 | 22.38 | -4.02% | 1,559 |
| Jul 22, 2024 | 23.29 | 23.42 | 22.60 | 23.38 | 23.32 | 2.74% | 3,113 |
| Jul 19, 2024 | 22.39 | 22.76 | 22.39 | 22.76 | 22.70 | 3.66% | 2,557 |
| Jul 18, 2024 | 22.42 | 22.42 | 21.86 | 21.96 | 21.90 | -7.36% | 1,648 |