Direxion Daily Crypto Industry Bull 2X Shares (LMBO)
NYSEARCA: LMBO · Real-Time Price · USD
22.23
-3.66 (-14.15%)
Feb 21, 2025, 3:53 PM EST - Market closed
LMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.00 | 26.00 | 22.22 | 22.23 | 22.23 | -14.15% | 6,424 |
| Feb 20, 2025 | 26.25 | 26.25 | 25.41 | 25.89 | 25.89 | -2.85% | 2,052 |
| Feb 19, 2025 | 27.00 | 27.00 | 26.65 | 26.65 | 26.65 | -2.89% | 3,787 |
| Feb 18, 2025 | 27.82 | 27.82 | 27.25 | 27.44 | 27.44 | -2.67% | 1,446 |
| Feb 14, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.20 | 1.56% | 1,416 |
| Feb 13, 2025 | 27.16 | 27.78 | 26.96 | 27.76 | 27.76 | 6.38% | 6,735 |
| Feb 12, 2025 | 25.28 | 26.10 | 25.27 | 26.10 | 26.10 | 2.09% | 6,692 |
| Feb 11, 2025 | 26.21 | 26.21 | 25.57 | 25.57 | 25.57 | -4.82% | 215 |
| Feb 10, 2025 | 26.98 | 27.00 | 26.83 | 26.86 | 26.86 | 2.23% | 802 |
| Feb 7, 2025 | 26.40 | 27.10 | 26.27 | 26.27 | 26.27 | 0.95% | 3,048 |
| Feb 6, 2025 | 26.25 | 26.42 | 25.85 | 26.03 | 26.03 | -0.31% | 2,374 |
| Feb 5, 2025 | 25.90 | 26.12 | 25.90 | 26.11 | 26.11 | 0.65% | 1,743 |
| Feb 4, 2025 | 26.26 | 26.26 | 25.90 | 25.94 | 25.94 | -1.38% | 996 |
| Feb 3, 2025 | 24.17 | 26.56 | 24.17 | 26.30 | 26.30 | -0.45% | 8,660 |
| Jan 31, 2025 | 27.67 | 27.67 | 26.42 | 26.42 | 26.42 | -2.62% | 1,248 |
| Jan 30, 2025 | 26.90 | 27.41 | 26.65 | 27.13 | 27.13 | 6.58% | 2,018 |
| Jan 29, 2025 | 24.82 | 25.46 | 24.82 | 25.46 | 25.46 | 1.91% | 856 |
| Jan 28, 2025 | 24.63 | 25.09 | 24.04 | 24.98 | 24.98 | 2.61% | 3,501 |
| Jan 27, 2025 | 26.19 | 26.19 | 23.67 | 24.34 | 24.34 | -14.12% | 5,400 |
| Jan 24, 2025 | 28.48 | 29.33 | 28.31 | 28.35 | 28.35 | 1.39% | 4,405 |
| Jan 23, 2025 | 27.62 | 28.13 | 27.62 | 27.96 | 27.96 | 1.03% | 2,320 |
| Jan 22, 2025 | 27.36 | 27.91 | 27.36 | 27.67 | 27.67 | 2.60% | 4,065 |
| Jan 21, 2025 | 27.81 | 27.81 | 26.29 | 26.97 | 26.97 | 0.30% | 6,384 |
| Jan 17, 2025 | 26.84 | 27.59 | 26.83 | 26.89 | 26.89 | 5.08% | 7,693 |
| Jan 16, 2025 | 25.08 | 26.02 | 25.08 | 25.59 | 25.59 | 0.60% | 3,408 |
| Jan 15, 2025 | 25.47 | 25.48 | 25.25 | 25.44 | 25.44 | 8.53% | 3,173 |
| Jan 14, 2025 | 24.09 | 24.09 | 23.32 | 23.44 | 23.44 | 2.74% | 1,714 |
| Jan 13, 2025 | 22.18 | 22.82 | 22.18 | 22.82 | 22.82 | -2.20% | 1,238 |
| Jan 10, 2025 | 23.80 | 23.80 | 22.79 | 23.33 | 23.33 | -3.86% | 3,434 |
| Jan 8, 2025 | 24.41 | 24.41 | 24.00 | 24.27 | 24.27 | -2.54% | 1,841 |
| Jan 7, 2025 | 25.38 | 25.68 | 24.75 | 24.90 | 24.90 | -6.92% | 3,367 |
| Jan 6, 2025 | 27.01 | 27.21 | 26.50 | 26.75 | 26.75 | 3.49% | 2,725 |
| Jan 3, 2025 | 25.31 | 25.85 | 25.31 | 25.85 | 25.85 | 9.74% | 2,743 |
| Jan 2, 2025 | 23.44 | 23.55 | 23.44 | 23.55 | 23.55 | 3.58% | 686 |
| Dec 31, 2024 | 23.61 | 23.61 | 22.74 | 22.74 | 22.74 | -2.91% | 1,431 |
| Dec 30, 2024 | 23.64 | 23.74 | 22.88 | 23.42 | 23.42 | -3.03% | 3,788 |
| Dec 27, 2024 | 24.91 | 24.98 | 23.91 | 24.15 | 24.15 | -5.00% | 3,778 |
| Dec 26, 2024 | 24.96 | 25.50 | 24.96 | 25.42 | 25.42 | -0.45% | 3,770 |
| Dec 24, 2024 | 24.89 | 25.54 | 24.89 | 25.54 | 25.54 | 5.10% | 1,186 |
| Dec 23, 2024 | 25.00 | 25.00 | 23.84 | 24.30 | 24.30 | -2.63% | 8,224 |
| Dec 20, 2024 | 22.36 | 25.28 | 22.36 | 24.96 | 24.96 | 2.52% | 8,052 |
| Dec 19, 2024 | 25.83 | 26.32 | 24.22 | 24.34 | 24.34 | -2.11% | 27,968 |
| Dec 18, 2024 | 28.43 | 28.88 | 24.49 | 24.87 | 24.87 | -14.02% | 11,977 |
| Dec 17, 2024 | 28.75 | 28.99 | 28.25 | 28.92 | 28.92 | -0.91% | 4,412 |
| Dec 16, 2024 | 28.36 | 29.68 | 28.29 | 29.19 | 29.19 | 5.62% | 11,172 |
| Dec 13, 2024 | 28.30 | 28.56 | 27.42 | 27.64 | 27.64 | -1.58% | 5,423 |
| Dec 12, 2024 | 28.72 | 29.04 | 27.96 | 28.08 | 28.08 | -1.16% | 4,945 |
| Dec 11, 2024 | 27.83 | 28.49 | 27.82 | 28.41 | 28.41 | 4.85% | 9,300 |
| Dec 10, 2024 | 28.62 | 28.62 | 27.09 | 27.09 | 27.09 | -5.10% | 5,252 |
| Dec 9, 2024 | 31.20 | 31.20 | 28.55 | 28.55 | 28.55 | -8.51% | 9,652 |
| Dec 6, 2024 | 30.51 | 31.90 | 30.24 | 31.21 | 31.21 | 4.76% | 8,837 |
| Dec 5, 2024 | 31.81 | 31.81 | 29.79 | 29.79 | 29.79 | -2.73% | 4,595 |
| Dec 4, 2024 | 29.80 | 30.68 | 29.51 | 30.63 | 30.63 | 5.77% | 4,047 |
| Dec 3, 2024 | 28.67 | 29.22 | 28.25 | 28.96 | 28.96 | -0.24% | 10,372 |
| Dec 2, 2024 | 30.15 | 30.15 | 28.95 | 29.02 | 29.02 | -2.83% | 7,863 |
| Nov 29, 2024 | 29.63 | 30.89 | 29.63 | 29.87 | 29.87 | 0.91% | 5,340 |
| Nov 27, 2024 | 29.11 | 29.80 | 28.67 | 29.60 | 29.60 | 4.78% | 14,789 |
| Nov 26, 2024 | 29.13 | 29.49 | 28.10 | 28.25 | 28.25 | -5.43% | 7,546 |
| Nov 25, 2024 | 31.00 | 31.00 | 29.33 | 29.87 | 29.87 | 0.41% | 10,667 |
| 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 |