Direxion Daily LMT Bull 2X ETF (LMTL)
NASDAQ: LMTL · Real-Time Price · USD
32.87
+0.44 (1.36%)
At close: Sep 16, 2026, 4:00 PM EDT
33.06
+0.19 (0.58%)
After-hours: Sep 16, 2026, 7:30 PM EDT
LMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 32.46 | 33.25 | 32.46 | 32.87 | 32.87 | 1.34% | 18,665 |
| Sep 15, 2026 | 32.37 | 32.77 | 31.97 | 32.43 | 32.43 | 1.20% | 10,218 |
| Sep 14, 2026 | 31.85 | 32.28 | 31.77 | 32.05 | 32.05 | 2.09% | 7,231 |
| Sep 11, 2026 | 32.26 | 32.26 | 31.23 | 31.39 | 31.39 | -2.29% | 10,887 |
| Sep 10, 2026 | 31.76 | 32.13 | 31.59 | 32.13 | 32.13 | 1.97% | 10,706 |
| Sep 9, 2026 | 32.72 | 32.72 | 31.50 | 31.51 | 31.51 | -4.36% | 12,072 |
| Sep 8, 2026 | 32.85 | 33.57 | 32.76 | 32.95 | 32.95 | 4.37% | 24,925 |
| Sep 4, 2026 | 31.93 | 32.09 | 31.50 | 31.57 | 31.57 | -3.01% | 11,248 |
| Sep 3, 2026 | 32.58 | 32.61 | 32.00 | 32.55 | 32.55 | 0.37% | 18,993 |
| Sep 2, 2026 | 34.34 | 34.34 | 32.34 | 32.43 | 32.43 | -4.53% | 14,158 |
| Sep 1, 2026 | 35.78 | 36.86 | 33.66 | 33.97 | 33.97 | -5.24% | 87,049 |
| Aug 31, 2026 | 36.06 | 36.06 | 35.60 | 35.85 | 35.85 | -0.76% | 2,614 |
| Aug 28, 2026 | 36.31 | 36.31 | 35.81 | 36.12 | 36.12 | -0.70% | 10,870 |
| Aug 27, 2026 | 35.86 | 36.37 | 35.86 | 36.37 | 36.37 | - | 4,842 |
| Aug 26, 2026 | 36.20 | 36.69 | 36.06 | 36.37 | 36.37 | 3.16% | 4,543 |
| Aug 25, 2026 | 35.66 | 36.00 | 35.26 | 35.26 | 35.26 | -2.49% | 9,073 |
| Aug 24, 2026 | 36.13 | 36.47 | 35.50 | 36.16 | 36.16 | -0.20% | 5,754 |
| Aug 21, 2026 | 37.00 | 37.30 | 36.20 | 36.23 | 36.23 | -2.67% | 10,752 |
| Aug 20, 2026 | 39.41 | 39.42 | 37.04 | 37.23 | 37.23 | -6.13% | 17,398 |
| Aug 19, 2026 | 41.85 | 41.85 | 39.66 | 39.66 | 39.66 | -6.10% | 15,611 |
| Aug 18, 2026 | 41.05 | 42.84 | 41.05 | 42.23 | 42.23 | 4.58% | 21,936 |
| Aug 17, 2026 | 41.61 | 42.16 | 40.37 | 40.38 | 40.38 | -4.87% | 11,151 |
| Aug 14, 2026 | 41.27 | 42.45 | 41.24 | 42.45 | 42.45 | 3.56% | 3,975 |
| Aug 13, 2026 | 42.23 | 42.23 | 40.76 | 40.99 | 40.99 | -2.93% | 9,701 |
| Aug 12, 2026 | 40.97 | 42.60 | 39.68 | 42.23 | 42.23 | 3.29% | 24,471 |
| Aug 11, 2026 | 41.76 | 41.76 | 40.29 | 40.89 | 40.89 | -1.66% | 17,969 |
| Aug 10, 2026 | 40.39 | 42.16 | 40.39 | 41.58 | 41.58 | 5.10% | 52,834 |
| Aug 7, 2026 | 38.80 | 39.64 | 38.34 | 39.56 | 39.56 | 1.66% | 7,575 |
| Aug 6, 2026 | 39.30 | 39.30 | 38.67 | 38.92 | 38.92 | 1.46% | 6,940 |
| Aug 5, 2026 | 40.19 | 40.19 | 38.36 | 38.36 | 38.36 | -3.80% | 12,935 |
| Aug 4, 2026 | 39.51 | 40.20 | 38.45 | 39.87 | 39.87 | 0.94% | 16,241 |
| Aug 3, 2026 | 39.48 | 39.74 | 38.67 | 39.50 | 39.50 | 0.86% | 19,317 |
| Jul 31, 2026 | 38.24 | 39.16 | 37.55 | 39.16 | 39.16 | 3.26% | 18,936 |
| Jul 30, 2026 | 37.24 | 37.96 | 35.71 | 37.93 | 37.93 | 1.24% | 26,696 |
| Jul 29, 2026 | 39.17 | 39.17 | 37.46 | 37.46 | 37.46 | -3.93% | 19,187 |
| Jul 28, 2026 | 39.55 | 40.63 | 38.53 | 39.00 | 39.00 | 0.74% | 31,499 |
| Jul 27, 2026 | 38.79 | 39.76 | 38.59 | 38.71 | 38.71 | -1.33% | 59,643 |
| Jul 24, 2026 | 37.75 | 39.93 | 37.64 | 39.23 | 39.23 | 5.03% | 52,372 |
| Jul 23, 2026 | 34.74 | 38.22 | 34.32 | 37.35 | 37.35 | 20.68% | 221,450 |
| Jul 22, 2026 | 30.70 | 31.41 | 30.70 | 30.95 | 30.95 | 3.40% | 6,545 |
| Jul 21, 2026 | 29.50 | 30.07 | 27.99 | 29.93 | 29.93 | -1.09% | 22,199 |
| Jul 20, 2026 | 30.67 | 30.72 | 30.16 | 30.26 | 30.26 | 0.04% | 6,514 |
| Jul 17, 2026 | 31.65 | 32.31 | 30.19 | 30.25 | 30.25 | -1.68% | 8,906 |
| Jul 16, 2026 | 31.39 | 31.39 | 30.77 | 30.77 | 30.76 | -0.52% | 6,179 |
| Jul 15, 2026 | 30.88 | 31.47 | 30.86 | 30.93 | 30.93 | -0.47% | 6,466 |
| Jul 14, 2026 | 31.81 | 32.29 | 31.07 | 31.07 | 31.07 | -2.27% | 5,422 |
| Jul 13, 2026 | 32.76 | 32.76 | 31.36 | 31.79 | 31.79 | -0.75% | 7,028 |
| Jul 10, 2026 | 31.00 | 32.09 | 31.00 | 32.03 | 32.03 | 1.99% | 7,856 |
| Jul 9, 2026 | 32.23 | 32.26 | 31.20 | 31.41 | 31.41 | -3.79% | 13,206 |
| Jul 8, 2026 | 34.34 | 34.34 | 32.65 | 32.65 | 32.64 | -2.89% | 21,520 |