Defiance Daily Target 2x Long LMND ETF (LMNX)
NASDAQ: LMNX · Real-Time Price · USD
11.29
-2.47 (-17.92%)
At close: Jun 3, 2026, 4:00 PM EDT
11.29
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:15 PM EDT
LMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.01 | 13.01 | 12.91 | 12.91 | - | -6.18% | 2,826 |
| Jun 2, 2026 | 13.65 | 14.30 | 13.26 | 13.76 | 13.76 | -2.78% | 18,797 |
| Jun 1, 2026 | 13.21 | 14.50 | 12.33 | 14.15 | 14.15 | 3.01% | 23,967 |
| May 29, 2026 | 13.28 | 14.47 | 13.28 | 13.74 | 13.74 | -1.08% | 56,595 |
| May 28, 2026 | 13.20 | 14.43 | 13.20 | 13.89 | 13.89 | 5.21% | 13,566 |
| May 27, 2026 | 13.46 | 14.90 | 13.20 | 13.20 | 13.20 | -2.52% | 21,942 |
| May 26, 2026 | 13.80 | 14.05 | 13.13 | 13.54 | 13.54 | 3.02% | 12,913 |
| May 22, 2026 | 13.27 | 14.00 | 13.02 | 13.15 | 13.15 | -2.35% | 15,461 |
| May 21, 2026 | 13.51 | 13.70 | 13.01 | 13.46 | 13.46 | -0.47% | 18,139 |
| May 20, 2026 | 12.07 | 13.53 | 11.94 | 13.53 | 13.53 | 12.55% | 18,494 |
| May 19, 2026 | 12.16 | 12.16 | 10.97 | 12.02 | 12.02 | -2.56% | 27,393 |
| May 18, 2026 | 11.14 | 12.68 | 11.14 | 12.33 | 12.33 | 12.04% | 18,338 |
| May 15, 2026 | 11.30 | 11.50 | 10.81 | 11.01 | 11.01 | -8.74% | 32,566 |
| May 14, 2026 | 11.58 | 12.20 | 11.57 | 12.06 | 12.06 | 2.21% | 11,223 |
| May 13, 2026 | 12.25 | 12.41 | 11.46 | 11.80 | 11.80 | -7.62% | 18,303 |
| May 12, 2026 | 12.35 | 13.18 | 12.32 | 12.77 | 12.77 | 0.33% | 25,484 |
| May 11, 2026 | 12.31 | 13.16 | 12.05 | 12.73 | 12.73 | 0.35% | 38,902 |
| May 8, 2026 | 12.41 | 12.99 | 11.78 | 12.69 | 12.69 | -0.88% | 34,209 |
| May 7, 2026 | 12.02 | 12.80 | 11.69 | 12.80 | 12.80 | 7.96% | 28,829 |
| May 6, 2026 | 13.86 | 14.20 | 11.85 | 11.86 | 11.86 | -14.88% | 38,628 |
| May 5, 2026 | 13.05 | 14.40 | 13.05 | 13.93 | 13.93 | 7.81% | 23,415 |
| May 4, 2026 | 13.76 | 13.94 | 12.92 | 12.92 | 12.92 | -5.57% | 23,975 |
| May 1, 2026 | 13.99 | 14.97 | 13.24 | 13.68 | 13.68 | -0.87% | 48,188 |
| Apr 30, 2026 | 13.57 | 13.82 | 12.73 | 13.80 | 13.80 | 2.18% | 103,774 |
| Apr 29, 2026 | 17.99 | 18.71 | 13.49 | 13.51 | 13.51 | -29.55% | 126,070 |
| Apr 28, 2026 | 18.02 | 19.26 | 18.02 | 19.17 | 19.17 | 0.95% | 24,931 |
| Apr 27, 2026 | 19.47 | 20.20 | 18.85 | 18.99 | 18.99 | -1.02% | 13,126 |
| Apr 24, 2026 | 20.31 | 20.31 | 18.53 | 19.19 | 19.19 | -1.10% | 12,618 |
| Apr 23, 2026 | 19.07 | 20.22 | 17.81 | 19.40 | 19.40 | -1.00% | 16,258 |
| Apr 22, 2026 | 20.47 | 20.80 | 18.68 | 19.60 | 19.60 | 0.69% | 21,288 |
| Apr 21, 2026 | 21.93 | 21.93 | 19.34 | 19.47 | 19.47 | -7.53% | 75,967 |
| Apr 20, 2026 | 21.50 | 22.67 | 20.98 | 21.05 | 21.05 | -6.09% | 57,216 |
| Apr 17, 2026 | 22.50 | 23.36 | 22.01 | 22.42 | 22.41 | 6.13% | 31,066 |
| Apr 16, 2026 | 20.00 | 21.23 | 19.44 | 21.12 | 21.12 | 8.33% | 62,646 |
| Apr 15, 2026 | 18.05 | 19.73 | 18.05 | 19.50 | 19.50 | 10.46% | 47,786 |
| Apr 14, 2026 | 16.40 | 17.72 | 16.08 | 17.65 | 17.65 | 13.70% | 39,962 |
| Apr 13, 2026 | 13.29 | 15.62 | 13.29 | 15.52 | 15.52 | 15.43% | 37,820 |
| Apr 10, 2026 | 14.00 | 14.19 | 12.74 | 13.45 | 13.45 | -5.05% | 29,931 |
| Apr 9, 2026 | 15.44 | 15.63 | 13.88 | 14.16 | 14.16 | -10.75% | 69,540 |
| Apr 8, 2026 | 17.30 | 17.55 | 15.83 | 15.87 | 15.87 | 2.86% | 18,742 |
| Apr 7, 2026 | 17.00 | 17.00 | 14.83 | 15.43 | 15.43 | -12.73% | 74,542 |
| Apr 6, 2026 | 17.19 | 18.00 | 17.16 | 17.68 | 17.68 | 1.79% | 6,619 |
| Apr 2, 2026 | 15.55 | 17.45 | 15.31 | 17.37 | 17.37 | 0.86% | 43,859 |
| Apr 1, 2026 | 19.31 | 19.50 | 16.75 | 17.22 | 17.22 | -5.60% | 18,860 |
| Mar 31, 2026 | 17.55 | 18.32 | 17.04 | 18.24 | 18.24 | 14.15% | 22,208 |
| Mar 30, 2026 | 16.73 | 17.81 | 15.88 | 15.98 | 15.98 | -6.96% | 21,937 |
| Mar 27, 2026 | 20.08 | 20.08 | 16.72 | 17.18 | 17.17 | -16.62% | 25,679 |
| Mar 26, 2026 | 20.78 | 22.19 | 20.09 | 20.60 | 20.60 | -2.72% | 42,641 |
| Mar 25, 2026 | 21.80 | 21.85 | 20.40 | 21.17 | 21.17 | 4.65% | 9,807 |
| Mar 24, 2026 | 20.43 | 20.58 | 19.62 | 20.23 | 20.23 | -4.51% | 22,920 |