Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
31.93
-2.13 (-6.25%)
At close: Apr 24, 2026, 4:00 PM EDT
31.83
-0.10 (-0.31%)
After-hours: Apr 24, 2026, 7:59 PM EDT
LMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33.86 | 33.86 | 30.70 | 31.93 | 31.93 | -6.26% | 71,281 |
| Apr 23, 2026 | 34.25 | 36.60 | 33.30 | 34.06 | 34.06 | -9.31% | 65,017 |
| Apr 22, 2026 | 39.50 | 39.50 | 36.78 | 37.56 | 37.56 | -5.83% | 35,986 |
| Apr 21, 2026 | 40.87 | 40.87 | 39.54 | 39.88 | 39.88 | -2.84% | 20,562 |
| Apr 20, 2026 | 42.79 | 43.43 | 40.95 | 41.05 | 41.05 | -3.73% | 20,221 |
| Apr 17, 2026 | 44.06 | 45.06 | 42.34 | 42.64 | 42.64 | -5.24% | 22,723 |
| Apr 16, 2026 | 45.23 | 45.49 | 44.31 | 45.00 | 45.00 | -1.37% | 11,967 |
| Apr 15, 2026 | 45.48 | 46.17 | 45.08 | 45.63 | 45.63 | -0.09% | 10,337 |
| Apr 14, 2026 | 45.90 | 46.18 | 45.53 | 45.67 | 45.67 | -2.53% | 7,607 |
| Apr 13, 2026 | 46.28 | 47.26 | 46.28 | 46.85 | 46.85 | 1.88% | 9,464 |
| Apr 10, 2026 | 46.29 | 47.20 | 45.32 | 45.99 | 45.99 | -3.43% | 7,490 |
| Apr 9, 2026 | 48.65 | 49.54 | 47.52 | 47.62 | 47.62 | -1.36% | 7,720 |
| Apr 8, 2026 | 46.22 | 48.42 | 45.37 | 48.28 | 48.28 | 1.00% | 19,522 |
| Apr 7, 2026 | 49.26 | 49.46 | 47.80 | 47.80 | 47.80 | -4.27% | 40,349 |
| Apr 6, 2026 | 47.50 | 49.93 | 47.50 | 49.93 | 49.93 | 4.85% | 13,338 |
| Apr 2, 2026 | 47.33 | 47.84 | 47.01 | 47.62 | 47.62 | 1.47% | 6,057 |
| Apr 1, 2026 | 45.90 | 46.99 | 45.38 | 46.93 | 46.93 | 4.38% | 7,262 |
| Mar 31, 2026 | 44.76 | 45.41 | 44.19 | 44.96 | 44.96 | 2.61% | 12,748 |
| 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 |