Direxion Daily LMT Bull 2X ETF (LMTL)

LMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.20	33.58	32.20	33.13	33.13	1.89%	18,426
Jun 4, 2026	32.68	32.70	32.00	32.52	32.52	2.29%	32,463
Jun 3, 2026	31.53	33.03	31.53	31.79	31.79	0.01%	13,298
Jun 2, 2026	32.08	32.08	31.54	31.79	31.79	-1.79%	11,697
Jun 1, 2026	33.00	33.32	32.19	32.37	32.37	-3.55%	33,079
May 29, 2026	34.65	34.65	33.38	33.56	33.56	-2.63%	25,182
May 28, 2026	34.25	34.90	34.01	34.46	34.46	2.42%	33,752
May 27, 2026	33.80	33.97	32.94	33.65	33.65	-1.38%	21,560
May 26, 2026	34.29	34.29	33.50	34.12	34.12	0.71%	25,510
May 22, 2026	32.58	34.10	32.58	33.88	33.88	3.04%	31,411
May 21, 2026	33.00	33.40	32.20	32.88	32.88	0.57%	20,341
May 20, 2026	32.95	33.05	32.15	32.69	32.69	-1.49%	17,530
May 19, 2026	33.60	33.60	32.85	33.19	33.19	-0.66%	27,843
May 18, 2026	31.96	33.43	31.95	33.41	33.41	4.56%	26,510
May 15, 2026	32.38	32.97	31.87	31.95	31.95	-1.63%	36,479
May 14, 2026	32.36	32.60	31.82	32.48	32.48	-0.13%	43,194
May 13, 2026	32.64	32.64	31.33	32.52	32.52	-0.61%	63,942
May 12, 2026	31.75	32.73	31.68	32.72	32.72	3.77%	49,598
May 11, 2026	30.92	31.98	30.50	31.53	31.53	1.82%	70,811
May 8, 2026	31.22	31.45	30.70	30.97	30.97	-2.06%	20,075
May 7, 2026	31.76	31.76	30.50	31.62	31.62	-0.65%	28,005
May 6, 2026	31.38	31.82	30.09	31.82	31.82	1.91%	45,250
May 5, 2026	32.93	32.93	31.09	31.23	31.22	-3.59%	29,781
May 4, 2026	31.60	33.00	31.60	32.39	32.39	2.03%	61,643
May 1, 2026	32.58	32.58	31.60	31.74	31.74	-2.02%	38,626
Apr 30, 2026	31.60	32.50	31.14	32.40	32.40	3.08%	38,838
Apr 29, 2026	32.03	32.19	30.40	31.43	31.43	-0.91%	44,837
Apr 28, 2026	32.33	32.50	31.19	31.72	31.71	-0.67%	52,988
Apr 27, 2026	32.30	33.63	31.71	31.93	31.93	-	70,133
Apr 24, 2026	33.86	33.86	30.70	31.93	31.93	-6.26%	73,677
Apr 23, 2026	34.25	36.60	33.30	34.06	34.06	-9.31%	65,375
Apr 22, 2026	39.50	39.50	36.78	37.56	37.56	-5.83%	37,547
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	-1.38%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.