Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
49.45
-1.57 (-3.08%)
At close: Feb 10, 2026, 4:00 PM EST
49.66
+0.21 (0.42%)
Pre-market: Feb 11, 2026, 8:33 AM EST
LMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 50.97 | 50.97 | 49.06 | 49.45 | 49.45 | -3.08% | 10,326 |
| 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% | 8,116 |
| Feb 5, 2026 | 45.62 | 47.06 | 44.79 | 46.32 | 46.31 | 1.52% | 12,022 |
| Feb 4, 2026 | 49.60 | 49.60 | 44.63 | 45.62 | 45.62 | -8.04% | 40,224 |
| Feb 3, 2026 | 51.20 | 51.49 | 48.26 | 49.61 | 49.61 | -2.34% | 25,058 |
| Feb 2, 2026 | 47.54 | 51.40 | 47.54 | 50.80 | 50.80 | 0.70% | 31,416 |
| Jan 30, 2026 | 48.33 | 51.64 | 48.33 | 50.45 | 50.45 | 3.37% | 36,720 |
| Jan 29, 2026 | 47.69 | 52.04 | 46.80 | 48.80 | 48.80 | 8.40% | 57,435 |
| Jan 28, 2026 | 43.67 | 45.09 | 43.18 | 45.02 | 45.02 | 0.76% | 12,172 |
| Jan 27, 2026 | 42.50 | 44.74 | 42.50 | 44.68 | 44.68 | 4.77% | 24,810 |
| Jan 26, 2026 | 43.73 | 43.73 | 41.77 | 42.65 | 42.65 | -3.01% | 40,457 |
| Jan 23, 2026 | 44.13 | 44.41 | 43.31 | 43.97 | 43.97 | -1.05% | 14,963 |
| Jan 22, 2026 | 43.51 | 44.75 | 42.99 | 44.44 | 44.44 | 2.51% | 15,195 |
| 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% | 22,159 |
| Jan 15, 2026 | 40.87 | 42.60 | 40.05 | 42.32 | 42.32 | 1.94% | 34,704 |
| Jan 14, 2026 | 39.39 | 42.37 | 39.22 | 41.52 | 41.52 | 5.17% | 46,165 |
| Jan 13, 2026 | 39.89 | 40.16 | 38.71 | 39.47 | 39.47 | 2.48% | 40,232 |
| 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 |
| Dec 30, 2025 | 30.91 | 30.95 | 30.62 | 30.62 | 30.62 | -0.13% | 6,226 |
| Dec 29, 2025 | 29.91 | 30.73 | 29.91 | 30.66 | 30.66 | 2.18% | 10,367 |
| Dec 26, 2025 | 30.36 | 30.37 | 30.00 | 30.00 | 30.00 | -1.41% | 1,117 |
| Dec 24, 2025 | 30.54 | 30.93 | 30.43 | 30.43 | 30.43 | 1.47% | 3,427 |
| Dec 23, 2025 | 30.16 | 30.16 | 29.95 | 29.99 | 29.99 | -0.98% | 2,572 |
| Dec 22, 2025 | 29.35 | 30.47 | 29.35 | 30.29 | 30.09 | 4.11% | 10,259 |
| Dec 19, 2025 | 28.08 | 29.33 | 28.08 | 29.09 | 28.90 | 1.62% | 9,520 |
| Dec 18, 2025 | 29.14 | 29.23 | 28.63 | 28.63 | 28.44 | -2.24% | 7,148 |
| Dec 17, 2025 | 28.71 | 29.46 | 27.79 | 29.29 | 29.09 | -0.98% | 11,737 |
| Dec 16, 2025 | 29.69 | 29.89 | 29.32 | 29.58 | 29.38 | -2.99% | 8,263 |
| Dec 15, 2025 | 29.81 | 30.50 | 29.80 | 30.49 | 30.29 | 1.74% | 18,746 |
| Dec 12, 2025 | 29.11 | 30.06 | 28.93 | 29.97 | 29.77 | 2.26% | 8,449 |
| Dec 11, 2025 | 29.37 | 29.93 | 29.22 | 29.31 | 29.11 | 2.66% | 7,087 |
| Dec 10, 2025 | 28.18 | 29.18 | 27.29 | 28.55 | 28.36 | -1.69% | 12,725 |
| Dec 9, 2025 | 29.00 | 29.68 | 28.80 | 29.04 | 28.20 | 0.90% | 14,262 |
| Dec 8, 2025 | 27.30 | 28.91 | 27.30 | 28.78 | 27.95 | 5.65% | 13,406 |
| Dec 5, 2025 | 26.86 | 27.32 | 26.75 | 27.24 | 26.45 | 1.73% | 33,859 |
| Dec 4, 2025 | 26.88 | 26.94 | 26.59 | 26.78 | 26.00 | 0.43% | 6,079 |
| Dec 3, 2025 | 26.12 | 26.81 | 25.80 | 26.67 | 25.89 | 2.06% | 18,429 |
| Dec 2, 2025 | 25.84 | 26.23 | 25.71 | 26.13 | 25.37 | 1.46% | 18,404 |
| Dec 1, 2025 | 27.44 | 27.44 | 25.75 | 25.75 | 25.01 | -6.68% | 35,267 |
| Nov 28, 2025 | 27.15 | 27.59 | 27.08 | 27.59 | 26.80 | 1.00% | 9,337 |