Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
13.90
-0.79 (-5.35%)
Mar 31, 2025, 3:25 PM EDT - Market open
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.35 | 15.63 | 13.35 | 13.72 | - | -6.57% | 2,216 |
| 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 |
| Feb 11, 2025 | 26.21 | 26.21 | 25.57 | 25.57 | 25.51 | -4.82% | 215 |
| Feb 10, 2025 | 26.98 | 27.00 | 26.83 | 26.86 | 26.80 | 2.23% | 802 |
| Feb 7, 2025 | 26.40 | 27.10 | 26.27 | 26.27 | 26.22 | 0.95% | 3,048 |
| Feb 6, 2025 | 26.25 | 26.42 | 25.85 | 26.03 | 25.97 | -0.31% | 2,374 |
| Feb 5, 2025 | 25.90 | 26.12 | 25.90 | 26.11 | 26.05 | 0.65% | 1,743 |
| Feb 4, 2025 | 26.26 | 26.26 | 25.90 | 25.94 | 25.88 | -1.38% | 996 |
| Feb 3, 2025 | 24.17 | 26.56 | 24.17 | 26.30 | 26.25 | -0.45% | 8,660 |
| Jan 31, 2025 | 27.67 | 27.67 | 26.42 | 26.42 | 26.36 | -2.62% | 1,248 |
| Jan 30, 2025 | 26.90 | 27.41 | 26.65 | 27.13 | 27.07 | 6.58% | 2,018 |
| Jan 29, 2025 | 24.82 | 25.46 | 24.82 | 25.46 | 25.40 | 1.91% | 856 |
| Jan 28, 2025 | 24.63 | 25.09 | 24.04 | 24.98 | 24.93 | 2.61% | 3,501 |
| Jan 27, 2025 | 26.19 | 26.19 | 23.67 | 24.34 | 24.29 | -14.12% | 5,400 |
| Jan 24, 2025 | 28.48 | 29.33 | 28.31 | 28.35 | 28.29 | 1.39% | 4,405 |
| Jan 23, 2025 | 27.62 | 28.13 | 27.62 | 27.96 | 27.90 | 1.03% | 2,320 |
| Jan 22, 2025 | 27.36 | 27.91 | 27.36 | 27.67 | 27.61 | 2.60% | 4,065 |
| Jan 21, 2025 | 27.81 | 27.81 | 26.29 | 26.97 | 26.91 | 0.30% | 6,384 |
| Jan 17, 2025 | 26.84 | 27.59 | 26.83 | 26.89 | 26.83 | 5.08% | 7,693 |