Direxion Daily LMT Bull 2X ETF (LMTL)

Last Price55.22

Change-0.52 (-0.93%)

NASDAQ · Last Trade: Mar 5th, 2:20 AM EST

Historical Prices For Direxion Daily LMT Bull 2X ETF (LMTL)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	56.34	56.34	53.29	55.22	28,055	55.22
3/03/2026	58.35	58.63	54.00	55.74	64,813	55.74
3/02/2026	59.04	59.71	55.26	57.28	104,818	57.28
2/27/2026	52.06	54.03	52.00	53.76	25,128	53.76
2/26/2026	51.72	51.72	50.74	50.94	17,133	50.94
2/25/2026	54.74	54.74	49.89	52.17	40,664	52.17
2/24/2026	54.00	55.56	53.11	54.98	22,124	54.98
2/23/2026	53.36	54.72	53.36	54.10	12,555	54.10
2/20/2026	55.68	55.68	52.33	53.85	34,139	53.85
2/19/2026	53.51	55.83	53.51	55.37	26,926	55.37
2/18/2026	53.71	54.13	52.42	52.71	19,556	52.71
2/17/2026	53.09	53.38	51.69	52.66	18,409	52.66
2/13/2026	52.01	53.60	51.95	53.00	21,521	53.00
2/12/2026	50.30	51.57	49.72	50.63	16,811	50.63
2/11/2026	49.55	50.11	48.56	49.49	14,014	49.49
2/10/2026	50.97	50.97	49.06	49.45	10,325	49.45
2/09/2026	49.70	51.03	49.36	51.02	21,799	51.02
2/06/2026	46.47	48.72	46.47	48.72	8,122	48.72
2/05/2026	45.62	47.06	44.79	46.31	12,022	46.31
2/04/2026	49.60	49.59	44.63	45.62	40,224	45.62
2/03/2026	51.20	51.49	48.26	49.61	25,058	49.61
2/02/2026	47.54	51.40	47.54	50.80	31,415	50.80
1/30/2026	48.33	51.63	48.33	50.45	36,840	50.45
1/29/2026	47.69	52.04	46.80	48.80	57,422	48.80
1/28/2026	43.67	45.09	43.18	45.02	12,065	45.02
1/27/2026	42.50	44.74	42.50	44.68	24,759	44.68
1/26/2026	43.73	43.73	41.77	42.65	40,457	42.65
1/23/2026	44.13	44.41	43.31	43.97	15,014	43.97
1/22/2026	43.51	44.75	42.98	44.44	15,195	44.44
1/21/2026	42.45	43.65	42.45	43.35	18,858	43.35
1/20/2026	42.96	43.35	41.68	41.94	15,325	41.94
1/16/2026	42.58	42.96	42.25	42.86	22,411	42.86
1/15/2026	40.87	42.60	40.05	42.32	34,676	42.32
1/14/2026	39.39	42.37	39.22	41.52	45,919	41.52
1/13/2026	39.89	40.16	38.71	39.47	40,181	39.47
1/12/2026	38.36	38.62	37.30	38.52	39,039	38.52
1/09/2026	35.40	37.80	35.10	37.44	30,850	37.44
1/08/2026	35.81	37.31	33.72	34.26	46,865	34.26
1/07/2026	35.21	36.19	31.40	31.51	29,024	31.51
1/06/2026	34.01	36.89	34.01	34.84	26,458	34.84
1/05/2026	32.53	34.00	32.53	33.45	17,379	33.45
1/02/2026	29.82	31.57	29.07	31.57	11,026	31.57
12/31/2025	30.52	30.52	30.06	30.06	1,389	30.06
12/30/2025	30.91	30.95	30.62	30.62	6,226	30.62
12/29/2025	29.91	30.73	29.91	30.66	10,338	30.66
12/26/2025	30.36	30.37	30.00	30.00	1,117	30.00
12/24/2025	30.54	30.93	30.43	30.43	3,427	30.43
12/23/2025	30.16	30.16	29.95	29.99	2,562	29.99
12/22/2025	29.35	30.47	29.35	30.29	10,259	30.09
12/19/2025	28.08	29.33	28.08	29.09	9,520	28.90
12/18/2025	29.14	29.23	28.63	28.63	7,147	28.44
12/17/2025	28.71	29.46	27.79	29.29	11,474	29.09
12/16/2025	29.69	29.89	29.32	29.58	7,766	29.38
12/15/2025	29.81	30.50	29.80	30.49	18,724	30.29
12/12/2025	29.11	30.06	28.93	29.97	8,449	29.77
12/11/2025	29.37	29.93	29.22	29.31	7,084	29.11
12/10/2025	28.18	29.18	27.29	28.55	12,636	28.36
12/09/2025	29.00	29.68	28.80	29.04	14,261	28.20
12/08/2025	27.30	28.91	27.30	28.78	12,074	27.95
12/05/2025	26.86	27.32	26.75	27.24	33,859	26.45