Skip to main content
logo
Direxion Daily LMT Bear 1X ETF (LMTS)
NASDAQ: LMTS · Real-Time Price · USD
16.05
+0.18 (1.15%)
At close: Mar 13, 2026, 4:00 PM EDT
16.03
-0.03 (-0.16%)
After-hours: Mar 13, 2026, 4:15 PM EDT

LMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.0316.1315.9816.0616.051.15%1,542
Mar 12, 202615.9215.9215.7115.8715.87-0.73%803
Mar 11, 202616.0016.0015.9915.9915.990.48%675
Mar 10, 202615.8015.9115.8015.9115.911.87%1,382
Mar 9, 202615.5015.6215.5015.6215.621.18%3,186
Mar 6, 202615.7715.7715.4415.4415.44-2.53%1,307
Mar 5, 202615.7016.0115.7015.8415.841.40%400
Mar 4, 202615.6215.6215.6215.6215.620.50%921
Mar 3, 202615.4915.6015.4915.5415.541.46%1,495
Mar 2, 202615.2615.5815.2315.3215.32-3.31%3,946
Feb 27, 202616.0116.0115.8515.8515.85-2.65%193
Feb 26, 202616.2416.2816.2016.2816.281.09%2,923
Feb 25, 202616.4016.4016.0016.1016.102.58%7,676
Feb 24, 202615.9115.9115.7015.7015.70-0.83%498
Feb 23, 202615.7815.8315.7515.8315.83-0.22%1,616
Feb 20, 202615.8215.9015.8215.8615.861.29%945
Feb 19, 202615.6515.6815.6515.6615.66-2.37%770
Feb 18, 202615.8316.0415.8316.0416.04-0.16%2,012
Feb 17, 202616.0716.0716.0716.0716.070.36%88
Feb 13, 202615.9916.0115.9916.0116.01-2.29%536
Feb 12, 202616.3816.3816.3816.3816.38-1.28%307
Feb 11, 202616.5716.6016.5716.6016.600.18%212
Feb 10, 202616.5716.5716.5716.5716.571.29%122
Feb 9, 202616.3816.3816.3616.3616.36-2.35%258
Feb 6, 202617.1517.1516.7516.7516.75-2.40%556
Feb 5, 202617.1317.1617.1317.1617.16-0.72%2,673
Feb 4, 202616.6017.4216.6017.2917.284.09%6,059
Feb 3, 202616.3316.6116.3316.6116.610.97%7,648
Feb 2, 202616.4016.4516.4016.4516.45-0.27%868
Jan 30, 202616.8716.8816.3616.4916.49-1.63%10,106
Jan 29, 202616.3116.7616.2116.7616.76-4.28%4,612
Jan 28, 202617.6317.6617.4817.5117.51-0.44%2,592
Jan 27, 202617.7817.7817.5917.5917.59-2.36%447
Jan 26, 202618.0218.0218.0218.0218.011.58%273
Jan 23, 202617.6717.8117.6717.7317.730.51%443
Jan 22, 202617.7717.7717.6117.6417.64-1.24%641
Jan 21, 202617.8117.8717.8117.8717.86-1.64%309
Jan 20, 202618.1118.2018.1118.1618.161.01%1,951
Jan 16, 202618.0218.0917.9817.9817.98-0.63%705
Jan 15, 202618.5018.5718.0918.1018.10-1.02%2,285
Jan 14, 202618.8218.8218.1018.2818.28-2.57%3,280
Jan 13, 202618.9318.9618.5718.7618.76-1.24%4,204
Jan 12, 202618.9319.1918.9319.0019.00-1.43%2,747
Jan 9, 202619.5119.5119.2019.2719.27-4.66%3,432
Jan 8, 202619.2520.4119.2020.2120.21-4.27%13,232
Jan 7, 202619.8821.1219.7821.1221.124.76%5,363
Jan 6, 202620.3120.3120.1620.1620.16-2.14%484
Jan 5, 202620.7620.7620.5620.6020.60-3.00%686
Jan 2, 202621.2321.2321.2321.2321.23-2.48%101
Dec 31, 202521.7721.7721.7721.7721.770.89%155