Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Direxion Daily LMT Bear 1X ETF (LMTS)

15.62
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 8:11 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202615.6215.6215.6215.6292215.62
3/03/202615.4915.6015.4915.541,49515.54
3/02/202615.2615.5815.2315.323,93115.32
2/27/202616.0116.0115.8515.8519415.85
2/26/202616.2416.2816.2016.282,92416.28
2/25/202616.4016.4016.0016.107,67716.10
2/24/202615.9115.9115.7015.7039915.70
2/23/202615.7815.8315.7515.831,61615.83
2/20/202615.8215.9015.8215.8694515.86
2/19/202615.6515.6815.6515.6677015.66
2/18/202615.8316.0415.8316.042,01216.04
2/17/202616.0716.0716.0716.078816.07
2/13/202615.9916.0115.9916.0153616.01
2/12/202616.3816.3816.3816.3830716.38
2/11/202616.5716.6016.5716.6021216.60
2/10/202616.5716.5716.5716.5712216.57
2/09/202616.3816.3816.3616.3625816.36
2/06/202617.1517.1516.7516.7555616.75
2/05/202617.1317.1617.1317.162,67317.16
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