Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
26.57
-0.03 (-0.12%)
At close: Jul 31, 2025, 4:00 PM
25.75
-0.82 (-3.08%)
After-hours: Jul 31, 2025, 5:25 PM EDT
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.80 | 28.80 | 27.17 | 27.49 | - | 3.35% | 2,352 |
| Jul 30, 2025 | 26.93 | 27.19 | 26.18 | 26.60 | 26.60 | 0.08% | 1,936 |
| Jul 29, 2025 | 27.98 | 27.98 | 26.40 | 26.58 | 26.58 | -5.28% | 8,863 |
| Jul 28, 2025 | 28.27 | 28.27 | 27.77 | 28.06 | 28.06 | -1.09% | 10,257 |
| Jul 25, 2025 | 28.01 | 28.59 | 27.73 | 28.37 | 28.37 | -0.35% | 4,482 |
| Jul 24, 2025 | 28.33 | 28.70 | 28.26 | 28.47 | 28.47 | 0.42% | 6,213 |
| Jul 23, 2025 | 29.79 | 29.79 | 27.46 | 28.35 | 28.35 | -0.55% | 14,855 |
| Jul 22, 2025 | 28.21 | 28.58 | 27.00 | 28.51 | 28.51 | 1.31% | 13,182 |
| Jul 21, 2025 | 29.73 | 29.99 | 28.11 | 28.14 | 28.14 | -1.68% | 33,565 |
| Jul 18, 2025 | 29.73 | 29.73 | 27.87 | 28.62 | 28.62 | 1.10% | 27,600 |
| Jul 17, 2025 | 27.72 | 28.58 | 27.48 | 28.31 | 28.31 | 3.43% | 17,505 |
| Jul 16, 2025 | 26.75 | 27.54 | 26.59 | 27.37 | 27.37 | 3.80% | 18,851 |
| Jul 15, 2025 | 26.48 | 26.81 | 26.13 | 26.37 | 26.37 | -1.20% | 11,972 |
| Jul 14, 2025 | 26.55 | 27.50 | 26.37 | 26.69 | 26.69 | 4.30% | 19,158 |
| Jul 11, 2025 | 27.22 | 27.22 | 25.59 | 25.59 | 25.59 | -4.62% | 16,267 |
| Jul 10, 2025 | 26.17 | 27.06 | 25.72 | 26.83 | 26.83 | 1.28% | 10,275 |
| Jul 9, 2025 | 25.73 | 26.49 | 25.53 | 26.49 | 26.49 | 4.00% | 11,614 |
| Jul 8, 2025 | 26.13 | 26.36 | 25.45 | 25.47 | 25.47 | -0.31% | 7,819 |
| Jul 7, 2025 | 25.56 | 25.88 | 25.01 | 25.55 | 25.55 | -5.09% | 13,045 |
| 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 |