Defiance Daily Target 2x Long LMND ETF (LMNX)
NASDAQ: LMNX · Real-Time Price · USD
40.70
-0.21 (-0.51%)
At close: Dec 19, 2025, 4:00 PM EST
40.95
+0.25 (0.61%)
After-hours: Dec 19, 2025, 7:58 PM EST
LMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39.33 | 41.82 | 38.92 | 40.70 | 40.70 | -0.51% | 9,200 |
| Dec 18, 2025 | 40.32 | 42.57 | 39.58 | 40.91 | 40.91 | 9.69% | 36,485 |
| Dec 17, 2025 | 42.08 | 43.40 | 37.29 | 37.30 | 37.30 | -6.27% | 39,185 |
| Dec 16, 2025 | 34.86 | 40.14 | 34.86 | 39.79 | 39.79 | 16.53% | 34,811 |
| Dec 15, 2025 | 37.46 | 38.51 | 34.00 | 34.15 | 34.15 | -6.95% | 17,809 |
| Dec 12, 2025 | 40.89 | 41.25 | 35.50 | 36.70 | 36.69 | -10.00% | 26,037 |
| Dec 11, 2025 | 40.96 | 43.00 | 34.58 | 40.77 | 40.77 | 8.75% | 89,867 |
| Dec 10, 2025 | 38.50 | 40.00 | 32.56 | 37.49 | 37.49 | -1.78% | 87,215 |
| Dec 9, 2025 | 35.98 | 38.37 | 32.35 | 38.17 | 38.17 | 5.25% | 42,517 |
| Dec 8, 2025 | 38.50 | 39.76 | 32.52 | 36.27 | 36.27 | -4.76% | 60,754 |
| Dec 5, 2025 | 36.74 | 40.38 | 35.95 | 38.08 | 38.08 | 5.74% | 30,328 |
| Dec 4, 2025 | 33.86 | 37.21 | 32.61 | 36.01 | 36.01 | 8.40% | 19,267 |
| Dec 3, 2025 | 31.12 | 33.22 | 30.67 | 33.22 | 33.22 | 3.97% | 24,756 |
| Dec 2, 2025 | 35.68 | 35.83 | 30.10 | 31.95 | 31.95 | -8.22% | 44,682 |
| Dec 1, 2025 | 36.01 | 36.13 | 34.51 | 34.82 | 34.82 | -7.31% | 7,570 |
| Nov 28, 2025 | 37.80 | 38.21 | 36.07 | 37.56 | 37.56 | 1.24% | 23,796 |
| Nov 26, 2025 | 35.48 | 37.90 | 33.56 | 37.10 | 37.10 | 8.88% | 39,896 |
| Nov 25, 2025 | 32.96 | 34.45 | 31.28 | 34.08 | 34.08 | 2.73% | 30,937 |
| Nov 24, 2025 | 29.77 | 33.51 | 29.15 | 33.17 | 33.17 | 17.29% | 21,298 |
| Nov 21, 2025 | 28.82 | 29.51 | 25.63 | 28.28 | 28.28 | -2.18% | 20,513 |
| Nov 20, 2025 | 33.47 | 37.16 | 28.88 | 28.91 | 28.91 | -9.33% | 76,750 |
| Nov 19, 2025 | 30.03 | 32.40 | 29.14 | 31.89 | 31.89 | 6.44% | 33,192 |
| Nov 18, 2025 | 27.01 | 31.89 | 26.93 | 29.96 | 29.96 | 5.68% | 20,891 |
| Nov 17, 2025 | 31.42 | 32.51 | 26.97 | 28.35 | 28.35 | -9.61% | 13,150 |
| Nov 14, 2025 | 27.76 | 32.73 | 27.76 | 31.36 | 31.36 | 1.75% | 24,775 |
| Nov 13, 2025 | 33.49 | 35.12 | 30.51 | 30.82 | 30.82 | -18.23% | 54,536 |
| Nov 12, 2025 | 42.56 | 44.17 | 36.17 | 37.69 | 37.69 | -6.10% | 49,009 |
| Nov 11, 2025 | 39.06 | 40.34 | 35.73 | 40.14 | 40.14 | 0.79% | 23,443 |
| Nov 10, 2025 | 37.59 | 41.10 | 37.06 | 39.82 | 39.82 | 9.50% | 46,657 |
| Nov 7, 2025 | 34.97 | 36.37 | 30.37 | 36.37 | 36.37 | 0.52% | 52,164 |
| Nov 6, 2025 | 40.54 | 42.50 | 34.50 | 36.18 | 36.18 | -9.56% | 86,530 |
| Nov 5, 2025 | 31.82 | 42.19 | 31.17 | 40.01 | 40.01 | 69.27% | 165,418 |
| Nov 4, 2025 | 24.55 | 27.80 | 23.17 | 23.64 | 23.64 | -10.33% | 40,282 |
| Nov 3, 2025 | 25.39 | 27.77 | 25.19 | 26.36 | 26.36 | 5.04% | 49,532 |
| Oct 31, 2025 | 24.50 | 25.79 | 23.77 | 25.10 | 25.10 | 3.99% | 33,661 |
| Oct 30, 2025 | 24.99 | 25.80 | 23.48 | 24.13 | 24.13 | -6.09% | 24,296 |
| Oct 29, 2025 | 21.98 | 27.51 | 21.62 | 25.70 | 25.69 | 11.41% | 36,508 |
| Oct 28, 2025 | 24.39 | 24.39 | 23.01 | 23.06 | 23.06 | -3.68% | 19,723 |
| Oct 27, 2025 | 20.68 | 24.13 | 20.20 | 23.94 | 23.94 | 24.42% | 24,144 |
| Oct 24, 2025 | 20.00 | 20.05 | 19.08 | 19.25 | 19.25 | 3.04% | 12,746 |
| Oct 23, 2025 | 17.97 | 19.09 | 17.70 | 18.68 | 18.68 | 8.11% | 21,607 |
| Oct 22, 2025 | 17.30 | 17.44 | 15.95 | 17.28 | 17.28 | -2.29% | 13,556 |
| Oct 21, 2025 | 17.28 | 18.79 | 17.28 | 17.68 | 17.68 | -0.73% | 13,203 |
| Oct 20, 2025 | 17.32 | 18.11 | 16.35 | 17.81 | 17.81 | 7.75% | 18,357 |
| Oct 17, 2025 | 16.70 | 17.78 | 16.05 | 16.53 | 16.53 | 1.30% | 17,724 |