Direxion Daily LMT Bear 1X ETF (LMTS)

17.28
+0.68 (4.09%)
NASDAQ · Last Trade: Feb 5th, 2:52 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily LMT Bear 1X ETF (LMTS)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202616.6017.4216.6017.286,05917.28
2/03/202616.3316.6116.3316.617,64816.61
2/02/202616.4016.4516.3916.4586816.45
1/30/202616.8716.8816.3616.4910,10616.49
1/29/202616.3116.7616.2016.764,61216.76
1/28/202617.6317.6617.4817.512,59217.51
1/27/202617.7817.7817.5917.5944717.59
1/26/202618.0118.0118.0118.0127318.01
1/23/202617.6717.8117.6717.7344317.73
1/22/202617.7717.7717.6117.6464117.64
1/21/202617.8117.8617.8117.8630917.86
1/20/202618.1118.2018.1118.161,95118.16
1/16/202618.0218.0917.9817.9870517.98
1/15/202618.5018.5618.0918.102,28018.10
1/14/202618.8218.8218.1018.283,28018.28
1/13/202618.9318.9618.5718.764,20418.76
1/12/202618.9319.1918.9319.002,74719.00
1/09/202619.5119.5119.2019.273,43219.27
1/08/202619.2520.4119.2020.2113,23220.21
1/07/202619.8821.1219.7821.125,34821.12
1/06/202620.3120.3120.1620.1648420.16
1/05/202620.7620.7620.5620.6068620.60
1/02/202621.2321.2321.2321.2310121.23
12/31/202521.7721.7721.7721.7715521.77
12/30/202521.5821.5821.5821.58321.58
12/29/202521.5721.5721.5521.551,07921.55
12/26/202521.7921.7921.7921.7910021.79
12/24/202521.6321.6321.6321.63021.63
12/23/202521.7921.7921.7921.792321.79
12/22/202522.0222.0222.0222.022721.78
12/19/202522.5522.5522.4622.4652322.21
12/18/202522.4522.6122.4522.6160222.36
12/17/202522.3822.3822.3822.385122.14
12/16/202522.2922.2922.2922.292322.04
12/15/202522.0122.0121.9621.9612,74921.73
12/12/202522.1622.1622.0922.161,60621.92
12/11/202522.2522.4122.2322.4170122.17
12/10/202523.0823.0822.7022.701,36622.45
12/09/202522.4922.7822.4922.781,99922.53
12/08/202522.8622.8622.8322.8650122.61
12/05/202523.6423.6423.5323.531,40123.27
12/04/202523.7523.7523.7223.741,10223.48
12/03/202523.9623.9623.6323.7870623.52
12/02/202524.0324.0424.0124.031,01523.77
12/01/202524.2024.2024.2024.20623.94
11/28/202523.4223.4223.4223.4210023.16
11/26/202523.5323.5323.5323.5310023.28
11/25/202523.6623.6623.6123.661,13023.40
11/24/202523.3723.7023.3523.704,98823.44
11/21/202522.8023.2522.8023.2513,59223.00
11/20/202522.8822.9222.7622.851,52822.60
11/19/202522.6822.7422.6422.741,01322.49
11/18/202522.5522.5822.5122.511,01022.27
11/17/202522.6622.6922.6622.6918922.44
11/14/202523.5523.5622.9322.933,66422.68
11/13/202523.2023.4623.2023.461,12223.20
11/12/202523.4023.4023.3423.351,02423.10
11/11/202523.4023.4823.3523.351,05323.10
11/10/202523.5823.6423.5423.611,05023.35
11/07/202523.3323.3323.3323.3310023.07
11/06/202522.5422.7522.5022.751,00422.51
11/05/202522.1522.5322.1322.531,03622.28