Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
33.46
-0.71 (-2.09%)
At close: Oct 15, 2025, 4:00 PM EDT
33.58
+0.12 (0.35%)
After-hours: Oct 15, 2025, 4:35 PM EDT
LMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 34.26 | 34.26 | 31.79 | 33.46 | - | -2.09% | 34,230 |
| Oct 14, 2025 | 33.68 | 34.35 | 33.52 | 34.18 | 34.18 | 0.36% | 8,678 |
| Oct 13, 2025 | 34.06 | 34.44 | 33.90 | 34.05 | 34.05 | -0.61% | 18,041 |
| Oct 10, 2025 | 34.66 | 35.60 | 34.06 | 34.26 | 34.26 | -1.08% | 24,685 |
| Oct 9, 2025 | 35.59 | 35.65 | 34.14 | 34.64 | 34.64 | -2.63% | 11,111 |
| Oct 8, 2025 | 35.30 | 35.78 | 35.16 | 35.57 | 35.57 | 1.09% | 12,195 |
| Oct 7, 2025 | 35.71 | 35.79 | 34.81 | 35.19 | 35.19 | -1.26% | 12,096 |
| Oct 6, 2025 | 34.69 | 35.70 | 34.69 | 35.64 | 35.64 | 3.43% | 20,216 |
| Oct 3, 2025 | 33.59 | 34.69 | 33.59 | 34.46 | 34.46 | 2.13% | 9,841 |
| Oct 2, 2025 | 33.71 | 34.27 | 33.49 | 33.74 | 33.74 | 0.33% | 13,287 |
| Oct 1, 2025 | 33.52 | 34.22 | 33.23 | 33.63 | 33.63 | -0.25% | 20,219 |
| Sep 30, 2025 | 33.00 | 33.84 | 33.00 | 33.71 | 33.71 | 3.27% | 13,291 |
| Sep 29, 2025 | 33.35 | 33.57 | 32.32 | 32.65 | 32.65 | 1.71% | 17,904 |
| Sep 26, 2025 | 32.40 | 32.52 | 31.73 | 32.10 | 32.10 | 1.04% | 6,940 |
| Sep 25, 2025 | 32.22 | 32.29 | 31.72 | 31.77 | 31.77 | -0.64% | 6,728 |
| Sep 24, 2025 | 32.48 | 33.07 | 31.88 | 31.97 | 31.97 | 0.03% | 16,398 |
| Sep 23, 2025 | 31.52 | 31.96 | 31.19 | 31.96 | 31.96 | 1.40% | 13,560 |
| Sep 22, 2025 | 30.76 | 31.52 | 30.57 | 31.52 | 31.42 | 3.65% | 31,511 |
| Sep 19, 2025 | 30.47 | 30.67 | 30.24 | 30.41 | 30.31 | -0.39% | 12,043 |
| Sep 18, 2025 | 30.19 | 30.59 | 29.82 | 30.53 | 30.43 | 0.27% | 11,168 |
| Sep 17, 2025 | 30.87 | 30.87 | 30.45 | 30.45 | 30.35 | -0.42% | 6,474 |
| Sep 16, 2025 | 30.90 | 30.97 | 30.58 | 30.58 | 30.48 | 0.33% | 5,081 |
| Sep 15, 2025 | 30.04 | 30.50 | 30.04 | 30.48 | 30.38 | 0.81% | 3,352 |
| Sep 12, 2025 | 30.08 | 30.36 | 29.90 | 30.23 | 30.13 | 0.28% | 3,722 |
| Sep 11, 2025 | 29.67 | 30.15 | 29.66 | 30.15 | 30.05 | 2.91% | 5,037 |
| Sep 10, 2025 | 28.79 | 29.32 | 28.78 | 29.29 | 29.20 | 2.63% | 2,177 |
| Sep 9, 2025 | 28.35 | 28.54 | 28.02 | 28.54 | 28.45 | -0.70% | 5,722 |
| Sep 8, 2025 | 29.37 | 29.37 | 28.20 | 28.74 | 28.65 | -2.11% | 10,182 |
| Sep 5, 2025 | 28.60 | 29.36 | 28.60 | 29.36 | 29.27 | 3.12% | 6,614 |
| Sep 4, 2025 | 28.09 | 28.47 | 28.04 | 28.47 | 28.38 | 3.34% | 4,176 |
| Sep 3, 2025 | 27.72 | 27.72 | 27.31 | 27.55 | 27.46 | -1.52% | 8,372 |
| Sep 2, 2025 | 28.10 | 28.10 | 27.43 | 27.98 | 27.89 | -0.04% | 7,851 |
| Aug 29, 2025 | 28.29 | 28.36 | 27.95 | 27.99 | 27.90 | -0.46% | 13,426 |
| Aug 28, 2025 | 27.75 | 28.12 | 27.75 | 28.12 | 28.03 | 0.74% | 2,085 |
| Aug 27, 2025 | 28.39 | 28.44 | 27.88 | 27.91 | 27.82 | -0.53% | 19,358 |
| Aug 26, 2025 | 27.58 | 28.13 | 27.56 | 28.06 | 27.97 | 3.57% | 17,677 |
| Aug 25, 2025 | 26.99 | 27.14 | 26.88 | 27.10 | 27.01 | 0.78% | 10,718 |
| Aug 22, 2025 | 27.50 | 27.56 | 26.83 | 26.89 | 26.80 | -0.49% | 16,817 |
| Aug 21, 2025 | 26.86 | 27.17 | 26.86 | 27.02 | 26.93 | 0.11% | 5,208 |
| Aug 20, 2025 | 26.54 | 27.08 | 26.54 | 26.99 | 26.90 | 2.40% | 34,700 |
| Aug 19, 2025 | 26.15 | 26.58 | 26.15 | 26.36 | 26.27 | 0.02% | 5,896 |
| Aug 18, 2025 | 26.34 | 26.68 | 26.26 | 26.35 | 26.27 | 0.90% | 6,144 |
| Aug 15, 2025 | 26.20 | 26.87 | 25.90 | 26.12 | 26.03 | -0.05% | 20,116 |
| Aug 14, 2025 | 26.38 | 27.05 | 25.71 | 26.13 | 26.04 | -1.62% | 22,717 |
| Aug 13, 2025 | 25.93 | 26.64 | 25.78 | 26.56 | 26.47 | 5.09% | 15,552 |
| Aug 12, 2025 | 24.90 | 25.27 | 24.81 | 25.27 | 25.19 | 2.32% | 571 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.58 | 24.70 | 24.62 | 0.19% | 7,145 |
| Aug 8, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.57 | -2.56% | 324 |
| Aug 7, 2025 | 25.65 | 25.65 | 25.13 | 25.30 | 25.22 | -1.76% | 12,826 |