Skip to main content
logo
Direxion Daily LMT Bear 1X ETF (LMTS)
NASDAQ: LMTS · Real-Time Price · USD
16.54
-0.12 (-0.75%)
At close: Apr 2, 2026, 4:00 PM EDT
16.60
+0.06 (0.39%)
After-hours: Apr 2, 2026, 6:40 PM EDT

LMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.5016.5716.4816.5416.54-0.72%1,249
Apr 1, 202616.9216.9216.6616.6616.66-2.28%692
Mar 31, 202617.0217.0617.0217.0417.04-1.14%1,050
Mar 30, 202616.8417.2716.8417.2417.243.02%1,872
Mar 27, 202616.6416.7316.6416.7316.731.83%1,202
Mar 26, 202616.5516.5516.4316.4316.43-0.32%735
Mar 25, 202616.5716.5716.4916.4916.49-2.46%1,005
Mar 24, 202616.8416.9016.8416.9016.900.38%288
Mar 23, 202616.9016.9016.5616.8416.711.65%8,535
Mar 20, 202616.5316.5716.5116.5716.441.52%3,608
Mar 19, 202616.4416.5816.3216.3216.190.82%1,974
Mar 18, 202616.1316.1916.1216.1916.06-0.78%1,323
Mar 17, 202616.2916.3116.2916.3116.191.48%1,398
Mar 16, 202616.0616.1516.0616.0715.950.12%1,804
Mar 13, 202616.0316.1315.9816.0615.931.15%1,542
Mar 12, 202615.9215.9215.7115.8715.75-0.73%803
Mar 11, 202616.0016.0015.9915.9915.870.48%675
Mar 10, 202615.8015.9115.8015.9115.791.87%1,382
Mar 9, 202615.5015.6215.5015.6215.501.18%3,222
Mar 6, 202615.7715.7715.4415.4415.32-2.53%1,307
Mar 5, 202615.7016.0115.7015.8415.721.40%400
Mar 4, 202615.6215.6215.6215.6215.500.50%921
Mar 3, 202615.4915.6015.4915.5415.421.46%1,495
Mar 2, 202615.2615.5815.2315.3215.20-3.31%3,946
Feb 27, 202616.0116.0115.8515.8515.72-2.65%193
Feb 26, 202616.2416.2816.2016.2816.151.09%2,923
Feb 25, 202616.4016.4016.0016.1015.982.58%7,676
Feb 24, 202615.9115.9115.7015.7015.57-0.83%498
Feb 23, 202615.7815.8315.7515.8315.70-0.22%1,616
Feb 20, 202615.8215.9015.8215.8615.741.29%945
Feb 19, 202615.6515.6815.6515.6615.54-2.37%770
Feb 18, 202615.8316.0415.8316.0415.92-0.16%2,012
Feb 17, 202616.0716.0716.0716.0715.940.36%88
Feb 13, 202615.9916.0115.9916.0115.88-2.29%536
Feb 12, 202616.3816.3816.3816.3816.26-1.28%307
Feb 11, 202616.5716.6016.5716.6016.470.18%212
Feb 10, 202616.5716.5716.5716.5716.441.29%122
Feb 9, 202616.3816.3816.3616.3616.23-2.35%258
Feb 6, 202617.1517.1516.7516.7516.62-2.40%556
Feb 5, 202617.1317.1617.1317.1617.03-0.72%2,673
Feb 4, 202616.6017.4216.6017.2917.154.09%6,059
Feb 3, 202616.3316.6116.3316.6116.480.97%7,648
Feb 2, 202616.4016.4516.4016.4516.32-0.27%868
Jan 30, 202616.8716.8816.3616.4916.36-1.63%10,106
Jan 29, 202616.3116.7616.2116.7616.63-4.28%4,612
Jan 28, 202617.6317.6617.4817.5117.38-0.44%2,592
Jan 27, 202617.7817.7817.5917.5917.45-2.36%447
Jan 26, 202618.0218.0218.0218.0217.871.58%273
Jan 23, 202617.6717.8117.6717.7317.600.51%443
Jan 22, 202617.7717.7717.6117.6417.51-1.24%641