Direxion Daily SpaceX Bull 2X ETF (LOFF)
NYSEARCA: LOFF · Real-Time Price · USD
15.11
-0.33 (-2.14%)
At close: Aug 14, 2026, 4:00 PM EDT
15.20
+0.09 (0.60%)
After-hours: Aug 14, 2026, 8:00 PM EDT
LOFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15.75 | 16.00 | 14.15 | 15.11 | 15.11 | -2.14% | 2,979,686 |
| Aug 13, 2026 | 15.99 | 16.29 | 15.11 | 15.44 | 15.44 | -6.82% | 4,881,130 |
| Aug 12, 2026 | 14.27 | 17.24 | 14.01 | 16.57 | 16.57 | 19.12% | 5,694,901 |
| Aug 11, 2026 | 15.07 | 15.30 | 13.27 | 13.91 | 13.91 | -7.70% | 3,837,157 |
| Aug 10, 2026 | 14.21 | 15.14 | 13.28 | 15.07 | 15.07 | 8.73% | 8,569,481 |
| Aug 7, 2026 | 10.57 | 13.95 | 10.47 | 13.86 | 13.86 | 31.00% | 9,209,770 |
| Aug 6, 2026 | 9.22 | 10.71 | 8.86 | 10.58 | 10.58 | 12.31% | 6,178,978 |
| Aug 5, 2026 | 10.24 | 11.32 | 9.34 | 9.42 | 9.42 | -28.15% | 4,048,989 |
| Aug 4, 2026 | 11.42 | 13.19 | 11.12 | 13.11 | 13.11 | 19.73% | 3,120,010 |
| Aug 3, 2026 | 9.49 | 10.95 | 9.16 | 10.95 | 10.95 | 11.39% | 1,740,505 |
| Jul 31, 2026 | 10.72 | 10.78 | 9.69 | 9.83 | 9.83 | -6.82% | 1,186,823 |
| Jul 30, 2026 | 11.07 | 11.79 | 10.39 | 10.55 | 10.55 | -0.38% | 1,087,550 |
| Jul 29, 2026 | 10.95 | 11.56 | 10.18 | 10.59 | 10.59 | -6.61% | 1,108,058 |
| Jul 28, 2026 | 9.97 | 11.68 | 9.58 | 11.34 | 11.34 | 4.90% | 1,315,083 |
| Jul 27, 2026 | 10.81 | 11.04 | 9.89 | 10.81 | 10.81 | -2.52% | 981,791 |
| Jul 24, 2026 | 11.29 | 11.39 | 10.41 | 11.09 | 11.09 | -5.94% | 863,611 |
| Jul 23, 2026 | 11.18 | 11.83 | 10.35 | 11.79 | 11.79 | 4.99% | 1,198,950 |
| Jul 22, 2026 | 12.93 | 13.18 | 11.21 | 11.23 | 11.23 | -13.01% | 760,966 |
| Jul 21, 2026 | 12.70 | 14.22 | 12.32 | 12.91 | 12.91 | 5.82% | 1,154,949 |
| Jul 20, 2026 | 13.42 | 13.42 | 12.20 | 12.20 | 12.20 | -6.58% | 801,230 |
| Jul 17, 2026 | 13.85 | 14.49 | 12.72 | 13.06 | 13.06 | -11.10% | 1,059,761 |
| Jul 16, 2026 | 15.62 | 16.25 | 14.64 | 14.69 | 14.69 | -6.49% | 993,783 |
| Jul 15, 2026 | 16.25 | 16.62 | 14.96 | 15.71 | 15.71 | -1.07% | 868,780 |
| Jul 14, 2026 | 17.02 | 17.61 | 15.86 | 15.88 | 15.88 | -4.11% | 515,606 |
| Jul 13, 2026 | 18.00 | 18.05 | 16.04 | 16.56 | 16.56 | -8.96% | 694,551 |
| Jul 10, 2026 | 19.45 | 19.49 | 18.14 | 18.19 | 18.19 | -9.10% | 995,896 |
| Jul 9, 2026 | 19.61 | 20.35 | 18.86 | 20.01 | 20.01 | 5.04% | 537,005 |
| Jul 8, 2026 | 20.11 | 20.21 | 18.26 | 19.05 | 19.05 | -1.65% | 1,055,151 |
| Jul 7, 2026 | 21.98 | 21.98 | 19.20 | 19.37 | 19.37 | -13.22% | 1,112,638 |
| Jul 6, 2026 | 23.95 | 24.50 | 20.92 | 22.32 | 22.32 | -2.19% | 1,352,260 |
| Jul 2, 2026 | 22.34 | 22.91 | 21.24 | 22.82 | 22.82 | 4.73% | 995,058 |
| Jul 1, 2026 | 26.01 | 26.04 | 21.31 | 21.79 | 21.79 | -15.05% | 2,930,642 |
| Jun 30, 2026 | 23.59 | 26.18 | 23.06 | 25.65 | 25.65 | 7.95% | 1,014,700 |
| Jun 29, 2026 | 21.98 | 24.35 | 20.47 | 23.76 | 23.76 | 15.06% | 1,051,908 |
| Jun 26, 2026 | 20.13 | 22.26 | 19.60 | 20.65 | 20.65 | -0.67% | 969,621 |
| Jun 25, 2026 | 21.90 | 22.93 | 20.06 | 20.79 | 20.79 | -1.93% | 1,063,719 |
| Jun 24, 2026 | 21.21 | 22.75 | 20.25 | 21.20 | 21.20 | -2.53% | 1,634,512 |
| Jun 23, 2026 | 20.41 | 24.32 | 19.28 | 21.75 | 21.75 | 2.11% | 2,999,769 |
| Jun 22, 2026 | 28.73 | 28.85 | 21.13 | 21.31 | 21.30 | -32.97% | 2,751,904 |
| Jun 18, 2026 | 33.03 | 33.52 | 27.20 | 31.79 | 31.78 | -7.56% | 2,083,564 |
| Jun 17, 2026 | 41.24 | 42.64 | 32.53 | 34.39 | 34.37 | -10.02% | 2,797,798 |
| Jun 16, 2026 | 37.61 | 46.68 | 35.80 | 38.22 | 38.20 | 9.73% | 4,229,775 |