Defiance Daily Target 2x Long LMND ETF (LMNX)
NASDAQ: LMNX · Real-Time Price · USD
8.99
+0.85 (10.49%)
At close: Aug 21, 2026, 4:00 PM EDT
8.77
-0.22 (-2.49%)
After-hours: Aug 21, 2026, 7:51 PM EDT
LMNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.37 | 9.01 | 8.37 | 9.01 | 9.01 | 10.76% | 17,791 |
| Aug 20, 2026 | 8.15 | 8.39 | 7.98 | 8.14 | 8.14 | -2.67% | 7,842 |
| Aug 19, 2026 | 8.15 | 8.37 | 8.04 | 8.36 | 8.36 | 4.35% | 18,197 |
| Aug 18, 2026 | 7.53 | 8.38 | 7.53 | 8.01 | 8.01 | 0.78% | 19,518 |
| Aug 17, 2026 | 8.72 | 8.72 | 7.93 | 7.95 | 7.95 | -10.91% | 30,264 |
| Aug 14, 2026 | 8.99 | 9.14 | 8.87 | 8.92 | 8.92 | -1.42% | 17,571 |
| Aug 13, 2026 | 8.97 | 9.20 | 8.63 | 9.05 | 9.05 | 5.28% | 24,090 |
| Aug 12, 2026 | 9.06 | 9.27 | 8.44 | 8.60 | 8.60 | -4.64% | 70,341 |
| Aug 11, 2026 | 9.12 | 9.15 | 8.82 | 9.02 | 9.01 | 0.84% | 64,183 |
| Aug 10, 2026 | 8.95 | 9.01 | 8.75 | 8.94 | 8.94 | -0.77% | 7,741 |
| Aug 7, 2026 | 8.90 | 9.24 | 8.84 | 9.01 | 9.01 | 2.94% | 22,716 |
| Aug 6, 2026 | 8.75 | 8.93 | 8.34 | 8.75 | 8.75 | -0.31% | 9,857 |
| Aug 5, 2026 | 9.20 | 9.40 | 8.77 | 8.78 | 8.78 | -8.38% | 30,138 |
| Aug 4, 2026 | 9.12 | 9.76 | 8.89 | 9.58 | 9.58 | 5.01% | 31,191 |
| Aug 3, 2026 | 8.08 | 9.47 | 8.00 | 9.13 | 9.12 | 19.02% | 106,206 |
| Jul 31, 2026 | 8.13 | 8.13 | 7.55 | 7.67 | 7.67 | -1.70% | 72,003 |
| Jul 30, 2026 | 7.45 | 8.26 | 7.18 | 7.80 | 7.80 | 6.79% | 277,689 |
| Jul 29, 2026 | 8.47 | 9.14 | 6.90 | 7.30 | 7.30 | -48.22% | 523,740 |
| Jul 28, 2026 | 13.63 | 14.62 | 13.27 | 14.10 | 14.10 | 0.45% | 52,998 |
| Jul 27, 2026 | 14.17 | 14.70 | 14.00 | 14.04 | 14.04 | 6.09% | 68,327 |
| Jul 24, 2026 | 13.49 | 14.16 | 13.23 | 13.23 | 13.23 | -2.20% | 8,054 |
| Jul 23, 2026 | 13.65 | 13.98 | 13.49 | 13.53 | 13.53 | -8.45% | 20,055 |
| Jul 22, 2026 | 16.36 | 16.60 | 14.56 | 14.78 | 14.78 | -15.39% | 47,540 |
| Jul 21, 2026 | 16.93 | 17.69 | 16.64 | 17.47 | 17.47 | 3.21% | 18,566 |
| Jul 20, 2026 | 16.71 | 16.93 | 16.50 | 16.93 | 16.93 | 0.25% | 46,751 |
| Jul 17, 2026 | 14.90 | 16.89 | 14.85 | 16.89 | 16.88 | 9.02% | 126,988 |
| Jul 16, 2026 | 16.32 | 17.33 | 15.23 | 15.49 | 15.49 | -4.46% | 27,235 |
| Jul 15, 2026 | 18.21 | 18.21 | 15.78 | 16.21 | 16.21 | -12.39% | 31,271 |
| Jul 14, 2026 | 18.69 | 20.81 | 18.30 | 18.50 | 18.50 | -1.04% | 22,163 |
| Jul 13, 2026 | 18.95 | 19.65 | 18.13 | 18.70 | 18.70 | 0.55% | 11,467 |
| Jul 10, 2026 | 18.92 | 18.97 | 18.32 | 18.59 | 18.59 | -0.04% | 8,273 |
| Jul 9, 2026 | 18.97 | 19.64 | 18.51 | 18.60 | 18.60 | -0.69% | 23,424 |
| Jul 8, 2026 | 20.52 | 20.70 | 17.92 | 18.73 | 18.73 | -18.51% | 49,398 |
| Jul 7, 2026 | 23.10 | 25.00 | 22.09 | 22.98 | 22.98 | -2.47% | 60,645 |
| Jul 6, 2026 | 19.89 | 23.93 | 19.89 | 23.57 | 23.57 | 19.94% | 107,268 |
| Jul 2, 2026 | 19.47 | 20.00 | 18.51 | 19.65 | 19.65 | 6.52% | 46,428 |
| Jul 1, 2026 | 17.02 | 19.03 | 17.02 | 18.45 | 18.45 | 12.17% | 135,775 |
| Jun 30, 2026 | 15.09 | 16.46 | 14.69 | 16.45 | 16.44 | 9.35% | 22,204 |
| Jun 29, 2026 | 13.67 | 15.54 | 13.58 | 15.04 | 15.04 | 11.47% | 72,852 |
| Jun 26, 2026 | 12.11 | 13.49 | 11.96 | 13.49 | 13.49 | 9.90% | 12,631 |
| Jun 25, 2026 | 13.45 | 13.45 | 11.55 | 12.28 | 12.28 | -4.12% | 20,258 |
| Jun 24, 2026 | 13.55 | 13.55 | 12.58 | 12.80 | 12.80 | -2.75% | 20,288 |
| Jun 23, 2026 | 12.65 | 13.79 | 12.61 | 13.17 | 13.17 | 1.73% | 32,716 |
| Jun 22, 2026 | 13.51 | 14.30 | 12.94 | 12.94 | 12.94 | -5.86% | 26,338 |
| Jun 18, 2026 | 13.00 | 13.75 | 12.76 | 13.75 | 13.75 | 6.45% | 11,461 |
| Jun 17, 2026 | 14.44 | 14.44 | 12.91 | 12.91 | 12.91 | -11.65% | 13,058 |
| Jun 16, 2026 | 14.30 | 14.89 | 14.30 | 14.62 | 14.62 | -0.20% | 13,863 |
| Jun 15, 2026 | 13.96 | 15.00 | 13.95 | 14.65 | 14.65 | 11.30% | 24,867 |
| Jun 12, 2026 | 13.16 | 14.46 | 13.00 | 13.16 | 13.16 | 0.71% | 19,023 |
| Jun 11, 2026 | 12.89 | 13.36 | 12.01 | 13.07 | 13.07 | 5.72% | 15,769 |