Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
47.62
+0.69 (1.47%)
At close: Apr 2, 2026, 4:00 PM EDT
48.09
+0.47 (0.99%)
After-hours: Apr 2, 2026, 7:07 PM EDT
LMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 47.33 | 47.84 | 47.01 | 47.62 | 47.62 | 1.47% | 6,010 |
| Apr 1, 2026 | 45.90 | 46.99 | 45.38 | 46.93 | 46.93 | 4.38% | 6,991 |
| Mar 31, 2026 | 44.76 | 45.41 | 44.19 | 44.96 | 44.96 | 2.61% | 12,723 |
| Mar 30, 2026 | 47.37 | 47.37 | 43.39 | 43.82 | 43.82 | -6.19% | 7,293 |
| Mar 27, 2026 | 48.80 | 48.80 | 46.59 | 46.71 | 46.71 | -3.59% | 6,831 |
| Mar 26, 2026 | 47.33 | 49.38 | 47.33 | 48.45 | 48.45 | 0.77% | 25,367 |
| Mar 25, 2026 | 46.37 | 48.25 | 46.37 | 48.08 | 48.08 | 4.84% | 8,200 |
| Mar 24, 2026 | 46.11 | 46.46 | 45.35 | 45.86 | 45.86 | -2.50% | 14,428 |
| Mar 23, 2026 | 48.88 | 48.88 | 46.60 | 47.04 | 46.86 | -3.99% | 12,801 |
| Mar 20, 2026 | 49.95 | 49.95 | 48.22 | 48.99 | 48.81 | -2.64% | 9,292 |
| Mar 19, 2026 | 50.13 | 50.77 | 48.54 | 50.32 | 50.14 | -1.89% | 18,231 |
| Mar 18, 2026 | 50.90 | 51.48 | 50.40 | 51.29 | 51.10 | 2.27% | 23,806 |
| Mar 17, 2026 | 51.16 | 51.49 | 49.96 | 50.15 | 49.97 | -3.09% | 23,957 |
| Mar 16, 2026 | 51.86 | 52.64 | 50.67 | 51.75 | 51.56 | -0.41% | 17,911 |
| Mar 13, 2026 | 52.93 | 53.83 | 51.12 | 51.96 | 51.77 | -2.13% | 16,098 |
| Mar 12, 2026 | 52.55 | 54.32 | 52.55 | 53.09 | 52.90 | 0.97% | 15,688 |
| Mar 11, 2026 | 52.09 | 53.53 | 52.01 | 52.58 | 52.39 | -0.51% | 24,729 |
| Mar 10, 2026 | 53.53 | 54.10 | 52.38 | 52.85 | 52.66 | -3.89% | 33,395 |
| Mar 9, 2026 | 57.60 | 57.60 | 54.05 | 54.99 | 54.79 | -2.34% | 47,286 |
| Mar 6, 2026 | 54.79 | 56.40 | 53.84 | 56.31 | 56.10 | 5.25% | 48,705 |
| Mar 5, 2026 | 54.19 | 54.51 | 52.31 | 53.50 | 53.30 | -3.11% | 24,504 |
| Mar 4, 2026 | 56.34 | 56.34 | 53.29 | 55.22 | 55.02 | -0.93% | 28,202 |
| Mar 3, 2026 | 58.35 | 58.63 | 54.00 | 55.74 | 55.54 | -2.69% | 65,009 |
| Mar 2, 2026 | 59.04 | 59.71 | 55.26 | 57.28 | 57.07 | 6.55% | 105,334 |
| Feb 27, 2026 | 52.06 | 54.03 | 52.00 | 53.76 | 53.56 | 5.54% | 25,127 |
| Feb 26, 2026 | 51.72 | 51.72 | 50.75 | 50.94 | 50.75 | -2.36% | 17,415 |
| Feb 25, 2026 | 54.74 | 54.74 | 49.89 | 52.17 | 51.98 | -5.11% | 41,890 |
| Feb 24, 2026 | 54.00 | 55.57 | 53.11 | 54.98 | 54.78 | 1.63% | 22,123 |
| Feb 23, 2026 | 53.36 | 54.72 | 53.36 | 54.10 | 53.90 | 0.46% | 12,590 |
| Feb 20, 2026 | 55.68 | 55.68 | 52.33 | 53.85 | 53.65 | -2.75% | 34,139 |
| Feb 19, 2026 | 53.51 | 55.83 | 53.51 | 55.37 | 55.17 | 5.05% | 27,680 |
| Feb 18, 2026 | 53.71 | 54.13 | 52.42 | 52.71 | 52.52 | 0.09% | 19,708 |
| Feb 17, 2026 | 53.09 | 53.38 | 51.69 | 52.66 | 52.47 | -0.65% | 18,417 |
| Feb 13, 2026 | 52.01 | 53.60 | 51.95 | 53.01 | 52.81 | 4.68% | 21,521 |
| Feb 12, 2026 | 50.30 | 51.57 | 49.72 | 50.64 | 50.45 | 2.31% | 17,373 |
| Feb 11, 2026 | 49.55 | 50.11 | 48.56 | 49.49 | 49.31 | 0.08% | 14,014 |
| Feb 10, 2026 | 50.97 | 50.97 | 49.06 | 49.45 | 49.27 | -3.08% | 10,343 |
| Feb 9, 2026 | 49.70 | 51.03 | 49.36 | 51.02 | 50.83 | 4.72% | 21,826 |
| Feb 6, 2026 | 46.47 | 48.72 | 46.47 | 48.72 | 48.54 | 5.19% | 8,122 |
| Feb 5, 2026 | 45.62 | 47.06 | 44.79 | 46.32 | 46.15 | 1.52% | 12,152 |
| Feb 4, 2026 | 49.60 | 49.60 | 44.63 | 45.62 | 45.45 | -8.04% | 40,225 |
| Feb 3, 2026 | 51.20 | 51.49 | 48.26 | 49.61 | 49.43 | -2.34% | 25,133 |
| Feb 2, 2026 | 47.54 | 51.40 | 47.54 | 50.80 | 50.61 | 0.70% | 31,466 |
| Jan 30, 2026 | 48.33 | 51.64 | 48.33 | 50.45 | 50.26 | 3.37% | 36,840 |
| Jan 29, 2026 | 47.69 | 52.04 | 46.80 | 48.80 | 48.62 | 8.40% | 57,554 |
| Jan 28, 2026 | 43.67 | 45.09 | 43.18 | 45.02 | 44.86 | 0.76% | 12,256 |
| Jan 27, 2026 | 42.50 | 44.74 | 42.50 | 44.68 | 44.52 | 4.77% | 24,817 |
| Jan 26, 2026 | 43.73 | 43.73 | 41.77 | 42.65 | 42.49 | -3.01% | 40,651 |
| Jan 23, 2026 | 44.13 | 44.41 | 43.31 | 43.97 | 43.81 | -1.05% | 15,014 |
| Jan 22, 2026 | 43.51 | 44.75 | 42.99 | 44.44 | 44.28 | 2.51% | 15,370 |