Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
21.47
+1.25 (6.16%)
At close: Jun 6, 2025, 4:00 PM
21.47
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.90 | 21.60 | 20.90 | 21.51 | - | 6.36% | 2,196 |
| Jun 5, 2025 | 21.04 | 21.30 | 20.22 | 20.22 | 20.22 | -3.40% | 4,030 |
| Jun 4, 2025 | 20.38 | 21.03 | 20.25 | 20.94 | 20.94 | 3.98% | 4,439 |
| Jun 3, 2025 | 19.29 | 20.20 | 19.29 | 20.13 | 20.13 | 4.75% | 6,076 |
| Jun 2, 2025 | 18.85 | 19.22 | 18.64 | 19.22 | 19.22 | 3.28% | 3,136 |
| May 30, 2025 | 18.45 | 18.74 | 18.19 | 18.61 | 18.61 | -1.22% | 2,628 |
| May 29, 2025 | 19.30 | 19.30 | 18.83 | 18.84 | 18.84 | -1.62% | 3,990 |
| May 28, 2025 | 19.24 | 19.36 | 19.15 | 19.15 | 19.15 | -3.89% | 2,735 |
| May 27, 2025 | 19.62 | 19.93 | 19.62 | 19.93 | 19.93 | 5.85% | 1,439 |
| May 23, 2025 | 18.92 | 19.22 | 18.63 | 18.82 | 18.82 | -4.47% | 3,768 |
| May 22, 2025 | 19.95 | 19.95 | 19.51 | 19.70 | 19.70 | 2.44% | 7,373 |
| May 21, 2025 | 19.26 | 20.46 | 19.23 | 19.23 | 19.23 | -3.45% | 6,729 |
| May 20, 2025 | 20.14 | 20.14 | 19.38 | 19.92 | 19.92 | -1.13% | 3,999 |
| May 19, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 20.15 | 0.97% | 4,689 |
| May 16, 2025 | 19.93 | 19.96 | 19.93 | 19.96 | 19.96 | 3.41% | 1,409 |
| May 15, 2025 | 19.17 | 19.36 | 18.75 | 19.30 | 19.30 | -3.19% | 7,575 |
| May 14, 2025 | 20.03 | 20.08 | 19.80 | 19.93 | 19.93 | 0.14% | 5,028 |
| May 13, 2025 | 19.26 | 20.04 | 19.26 | 19.91 | 19.91 | 7.31% | 15,795 |
| May 12, 2025 | 18.60 | 18.76 | 18.30 | 18.55 | 18.55 | 7.80% | 17,383 |
| May 9, 2025 | 17.31 | 17.78 | 17.08 | 17.21 | 17.21 | 1.05% | 13,414 |
| May 8, 2025 | 16.46 | 17.40 | 16.46 | 17.03 | 17.03 | 8.96% | 5,099 |
| May 7, 2025 | 15.59 | 15.63 | 15.40 | 15.63 | 15.63 | 1.63% | 1,719 |
| May 6, 2025 | 14.61 | 15.38 | 14.57 | 15.38 | 15.38 | 1.12% | 2,618 |
| May 5, 2025 | 15.21 | 15.51 | 15.10 | 15.21 | 15.21 | -3.67% | 25,059 |
| May 2, 2025 | 15.62 | 16.13 | 15.60 | 15.79 | 15.79 | 1.65% | 21,053 |
| May 1, 2025 | 15.51 | 15.92 | 15.22 | 15.53 | 15.53 | 3.46% | 12,454 |
| Apr 30, 2025 | 14.45 | 15.01 | 14.00 | 15.01 | 15.01 | -2.24% | 5,886 |
| Apr 29, 2025 | 15.14 | 15.45 | 15.12 | 15.36 | 15.36 | 2.08% | 4,159 |
| Apr 28, 2025 | 15.24 | 15.30 | 14.57 | 15.05 | 15.05 | -1.31% | 9,479 |
| Apr 25, 2025 | 15.04 | 15.43 | 15.04 | 15.25 | 15.25 | 2.77% | 4,319 |
| 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 |