Direxion Daily LMT Bear 1X ETF (LMTS)
NASDAQ: LMTS · Real-Time Price · USD
23.39
-0.38 (-1.62%)
Sep 4, 2025, 4:00 PM - Market closed
LMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.73% | 1 |
| Sep 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 19 |
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.25% | 45 |
| Aug 28, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.36% | 38 |
| Aug 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.34% | 59 |
| Aug 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.77% | 12 |
| Aug 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.41% | 42 |
| Aug 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.23% | 21 |
| Aug 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.09% | 1 |
| Aug 20, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.16% | - |
| Aug 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.03% | 24 |
| Aug 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.62% | 24 |
| Aug 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.02% | 52 |
| Aug 14, 2025 | 24.51 | 24.51 | 24.48 | 24.48 | 24.48 | 1.08% | 256 |
| Aug 13, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.57% | 26 |
| Aug 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.12% | 37 |
| Aug 11, 2025 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | -0.08% | 217 |
| Aug 8, 2025 | 24.85 | 25.16 | 24.85 | 25.16 | 25.16 | 1.26% | 402 |
| Aug 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.85% | 3 |