Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
51.96
-1.13 (-2.13%)
At close: Mar 13, 2026, 4:00 PM EDT
52.86
+0.90 (1.73%)
After-hours: Mar 13, 2026, 7:43 PM EDT
LMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 52.93 | 53.83 | 51.12 | 51.96 | 51.96 | -2.13% | 15,489 |
| Mar 12, 2026 | 52.55 | 54.32 | 52.55 | 53.09 | 53.09 | 0.97% | 15,579 |
| Mar 11, 2026 | 52.09 | 53.53 | 52.01 | 52.58 | 52.58 | -0.51% | 24,729 |
| Mar 10, 2026 | 53.53 | 54.10 | 52.38 | 52.85 | 52.85 | -3.89% | 33,395 |
| Mar 9, 2026 | 57.60 | 57.60 | 54.05 | 54.99 | 54.99 | -2.34% | 47,286 |
| Mar 6, 2026 | 54.79 | 56.40 | 53.84 | 56.31 | 56.31 | 5.25% | 48,705 |
| Mar 5, 2026 | 54.19 | 54.51 | 52.31 | 53.50 | 53.50 | -3.11% | 24,504 |
| Mar 4, 2026 | 56.34 | 56.34 | 53.29 | 55.22 | 55.22 | -0.93% | 28,202 |
| Mar 3, 2026 | 58.35 | 58.63 | 54.00 | 55.74 | 55.74 | -2.69% | 65,009 |
| Mar 2, 2026 | 59.04 | 59.71 | 55.26 | 57.28 | 57.28 | 6.55% | 105,334 |
| Feb 27, 2026 | 52.06 | 54.03 | 52.00 | 53.76 | 53.76 | 5.54% | 25,127 |
| Feb 26, 2026 | 51.72 | 51.72 | 50.75 | 50.94 | 50.94 | -2.36% | 17,415 |
| Feb 25, 2026 | 54.74 | 54.74 | 49.89 | 52.17 | 52.17 | -5.11% | 41,890 |
| Feb 24, 2026 | 54.00 | 55.57 | 53.11 | 54.98 | 54.98 | 1.63% | 22,123 |
| Feb 23, 2026 | 53.36 | 54.72 | 53.36 | 54.10 | 54.10 | 0.46% | 12,590 |
| Feb 20, 2026 | 55.68 | 55.68 | 52.33 | 53.85 | 53.85 | -2.75% | 34,139 |
| Feb 19, 2026 | 53.51 | 55.83 | 53.51 | 55.37 | 55.37 | 5.05% | 27,680 |
| Feb 18, 2026 | 53.71 | 54.13 | 52.42 | 52.71 | 52.71 | 0.09% | 19,708 |
| Feb 17, 2026 | 53.09 | 53.38 | 51.69 | 52.66 | 52.66 | -0.65% | 18,417 |
| Feb 13, 2026 | 52.01 | 53.60 | 51.95 | 53.01 | 53.00 | 4.68% | 21,521 |
| Feb 12, 2026 | 50.30 | 51.57 | 49.72 | 50.64 | 50.63 | 2.31% | 17,373 |
| Feb 11, 2026 | 49.55 | 50.11 | 48.56 | 49.49 | 49.49 | 0.08% | 14,014 |
| Feb 10, 2026 | 50.97 | 50.97 | 49.06 | 49.45 | 49.45 | -3.08% | 10,343 |
| Feb 9, 2026 | 49.70 | 51.03 | 49.36 | 51.02 | 51.02 | 4.72% | 21,826 |
| Feb 6, 2026 | 46.47 | 48.72 | 46.47 | 48.72 | 48.72 | 5.19% | 8,122 |
| Feb 5, 2026 | 45.62 | 47.06 | 44.79 | 46.32 | 46.31 | 1.52% | 12,152 |
| Feb 4, 2026 | 49.60 | 49.60 | 44.63 | 45.62 | 45.62 | -8.04% | 40,225 |
| Feb 3, 2026 | 51.20 | 51.49 | 48.26 | 49.61 | 49.61 | -2.34% | 25,133 |
| Feb 2, 2026 | 47.54 | 51.40 | 47.54 | 50.80 | 50.80 | 0.70% | 31,466 |
| Jan 30, 2026 | 48.33 | 51.64 | 48.33 | 50.45 | 50.45 | 3.37% | 36,840 |
| Jan 29, 2026 | 47.69 | 52.04 | 46.80 | 48.80 | 48.80 | 8.40% | 57,554 |
| Jan 28, 2026 | 43.67 | 45.09 | 43.18 | 45.02 | 45.02 | 0.76% | 12,256 |
| Jan 27, 2026 | 42.50 | 44.74 | 42.50 | 44.68 | 44.68 | 4.77% | 24,817 |
| Jan 26, 2026 | 43.73 | 43.73 | 41.77 | 42.65 | 42.65 | -3.01% | 40,651 |
| Jan 23, 2026 | 44.13 | 44.41 | 43.31 | 43.97 | 43.97 | -1.05% | 15,014 |
| Jan 22, 2026 | 43.51 | 44.75 | 42.99 | 44.44 | 44.44 | 2.51% | 15,370 |
| Jan 21, 2026 | 42.45 | 43.65 | 42.45 | 43.35 | 43.35 | 3.35% | 18,859 |
| Jan 20, 2026 | 42.96 | 43.35 | 41.68 | 41.94 | 41.94 | -2.13% | 15,838 |
| Jan 16, 2026 | 42.58 | 42.96 | 42.25 | 42.86 | 42.86 | 1.26% | 22,411 |
| Jan 15, 2026 | 40.87 | 42.60 | 40.05 | 42.32 | 42.32 | 1.94% | 34,933 |
| Jan 14, 2026 | 39.39 | 42.37 | 39.22 | 41.52 | 41.52 | 5.17% | 46,466 |
| Jan 13, 2026 | 39.89 | 40.16 | 38.71 | 39.47 | 39.47 | 2.48% | 40,234 |
| Jan 12, 2026 | 38.36 | 38.62 | 37.30 | 38.52 | 38.52 | 2.89% | 39,111 |
| Jan 9, 2026 | 35.40 | 37.80 | 35.10 | 37.44 | 37.44 | 9.27% | 30,850 |
| Jan 8, 2026 | 35.81 | 37.31 | 33.72 | 34.26 | 34.26 | 8.72% | 49,681 |
| Jan 7, 2026 | 35.21 | 36.19 | 31.40 | 31.51 | 31.51 | -9.55% | 31,594 |
| Jan 6, 2026 | 34.01 | 36.89 | 34.01 | 34.84 | 34.84 | 4.16% | 26,463 |
| Jan 5, 2026 | 32.53 | 34.00 | 32.53 | 33.45 | 33.45 | 5.95% | 17,379 |
| Jan 2, 2026 | 29.82 | 31.57 | 29.08 | 31.57 | 31.57 | 5.03% | 11,026 |
| Dec 31, 2025 | 30.52 | 30.52 | 30.06 | 30.06 | 30.06 | -1.82% | 1,389 |