Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
26.92
+0.54 (2.05%)
Jul 3, 2025, 1:00 PM - Market closed
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.76 | 27.09 | 26.76 | 26.92 | 26.92 | 2.05% | 5,357 |
| Jul 2, 2025 | 25.48 | 26.50 | 25.37 | 26.38 | 26.38 | 6.59% | 14,406 |
| Jul 1, 2025 | 24.83 | 25.51 | 24.22 | 24.75 | 24.75 | -1.12% | 10,712 |
| Jun 30, 2025 | 24.07 | 25.13 | 24.07 | 25.03 | 25.03 | 5.84% | 21,504 |
| Jun 27, 2025 | 24.11 | 24.17 | 23.27 | 23.65 | 23.65 | -0.71% | 5,092 |
| Jun 26, 2025 | 22.65 | 23.92 | 22.54 | 23.82 | 23.82 | 7.02% | 8,093 |
| Jun 25, 2025 | 22.84 | 22.84 | 22.26 | 22.26 | 22.26 | 0.62% | 1,814 |
| Jun 24, 2025 | 21.50 | 22.12 | 21.50 | 22.12 | 22.12 | 10.38% | 3,869 |
| Jun 23, 2025 | 19.21 | 20.06 | 18.94 | 20.04 | 20.02 | 0.10% | 4,341 |
| Jun 20, 2025 | 20.27 | 20.29 | 20.02 | 20.02 | 20.00 | -1.18% | 2,201 |
| Jun 18, 2025 | 19.85 | 20.49 | 19.81 | 20.26 | 20.24 | 1.15% | 4,526 |
| Jun 17, 2025 | 20.64 | 20.65 | 19.87 | 20.03 | 20.01 | -4.69% | 8,937 |
| Jun 16, 2025 | 20.26 | 21.18 | 20.25 | 21.01 | 20.99 | 7.21% | 2,086 |
| Jun 13, 2025 | 20.62 | 20.62 | 19.37 | 19.60 | 19.58 | -7.37% | 4,638 |
| Jun 12, 2025 | 21.18 | 21.40 | 21.14 | 21.16 | 21.14 | -2.33% | 3,817 |
| Jun 11, 2025 | 21.94 | 22.03 | 21.50 | 21.67 | 21.64 | 0.25% | 2,416 |
| Jun 10, 2025 | 21.61 | 21.75 | 21.47 | 21.61 | 21.59 | 0.14% | 4,240 |
| Jun 9, 2025 | 21.70 | 21.70 | 21.09 | 21.58 | 21.56 | 0.51% | 5,615 |
| Jun 6, 2025 | 20.90 | 21.72 | 20.90 | 21.47 | 21.45 | 6.16% | 10,729 |
| Jun 5, 2025 | 21.04 | 21.30 | 20.22 | 20.22 | 20.20 | -3.40% | 4,030 |
| Jun 4, 2025 | 20.38 | 21.03 | 20.25 | 20.94 | 20.92 | 3.98% | 4,439 |
| Jun 3, 2025 | 19.29 | 20.20 | 19.29 | 20.13 | 20.11 | 4.75% | 6,076 |
| Jun 2, 2025 | 18.85 | 19.22 | 18.64 | 19.22 | 19.20 | 3.28% | 3,136 |
| May 30, 2025 | 18.45 | 18.74 | 18.19 | 18.61 | 18.59 | -1.22% | 2,628 |
| May 29, 2025 | 19.30 | 19.30 | 18.83 | 18.84 | 18.82 | -1.62% | 3,990 |
| May 28, 2025 | 19.24 | 19.36 | 19.15 | 19.15 | 19.13 | -3.89% | 2,735 |
| May 27, 2025 | 19.62 | 19.93 | 19.62 | 19.93 | 19.91 | 5.85% | 1,439 |
| May 23, 2025 | 18.92 | 19.22 | 18.63 | 18.82 | 18.81 | -4.47% | 3,768 |
| May 22, 2025 | 19.95 | 19.95 | 19.51 | 19.70 | 19.69 | 2.44% | 7,373 |
| May 21, 2025 | 19.26 | 20.46 | 19.23 | 19.23 | 19.22 | -3.45% | 6,729 |
| May 20, 2025 | 20.14 | 20.14 | 19.38 | 19.92 | 19.90 | -1.13% | 3,999 |
| May 19, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 20.13 | 0.97% | 4,689 |
| May 16, 2025 | 19.93 | 19.96 | 19.93 | 19.96 | 19.94 | 3.41% | 1,409 |
| May 15, 2025 | 19.17 | 19.36 | 18.75 | 19.30 | 19.28 | -3.19% | 7,575 |
| May 14, 2025 | 20.03 | 20.08 | 19.80 | 19.93 | 19.91 | 0.14% | 5,028 |
| May 13, 2025 | 19.26 | 20.04 | 19.26 | 19.91 | 19.89 | 7.31% | 15,795 |
| May 12, 2025 | 18.60 | 18.76 | 18.30 | 18.55 | 18.53 | 7.80% | 17,383 |
| May 9, 2025 | 17.31 | 17.78 | 17.08 | 17.21 | 17.19 | 1.05% | 13,414 |
| May 8, 2025 | 16.46 | 17.40 | 16.46 | 17.03 | 17.01 | 8.96% | 5,099 |
| May 7, 2025 | 15.59 | 15.63 | 15.40 | 15.63 | 15.62 | 1.63% | 1,719 |
| May 6, 2025 | 14.61 | 15.38 | 14.57 | 15.38 | 15.37 | 1.12% | 2,618 |
| May 5, 2025 | 15.21 | 15.51 | 15.10 | 15.21 | 15.20 | -3.67% | 25,059 |
| May 2, 2025 | 15.62 | 16.13 | 15.60 | 15.79 | 15.78 | 1.65% | 21,053 |
| May 1, 2025 | 15.51 | 15.92 | 15.22 | 15.53 | 15.52 | 3.46% | 12,454 |
| Apr 30, 2025 | 14.45 | 15.01 | 14.00 | 15.01 | 15.00 | -2.24% | 5,886 |
| Apr 29, 2025 | 15.14 | 15.45 | 15.12 | 15.36 | 15.34 | 2.08% | 4,159 |
| Apr 28, 2025 | 15.24 | 15.30 | 14.57 | 15.05 | 15.03 | -1.31% | 9,479 |
| Apr 25, 2025 | 15.04 | 15.43 | 15.04 | 15.25 | 15.23 | 2.77% | 4,319 |
| Apr 24, 2025 | 14.22 | 14.83 | 14.22 | 14.83 | 14.82 | 5.81% | 2,530 |
| Apr 23, 2025 | 14.48 | 14.73 | 14.02 | 14.02 | 14.01 | 5.71% | 5,883 |