Direxion Shares ETF Trust (LMBO) Historical Stock Data
25.36 ↓2.36 (-8.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LMBO is down -1.59% a day on average. There have been 13 days where Direxion Shares ETF Trust closed green and 17 days where LMBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 28.38 | 25.36 | ↓$3.02 (-10.64%) | 25.34 | 28.38 | 5.91K |
| 2025-12-11 | 26.86 | 27.72 | ↑$0.86 (3.20%) | 25.85 | 27.72 | 9.95K |
| 2025-12-10 | 28.28 | 27.93 | ↓$0.35 (-1.24%) | 27.33 | 28.73 | 6.87K |
| 2025-12-09 | 27.56 | 29.32 | ↑$1.76 (6.39%) | 27.56 | 30.44 | 15.89K |
| 2025-12-08 | 28.85 | 28.41 | ↓$0.44 (-1.53%) | 27.39 | 28.85 | 12.80K |
| 2025-12-05 | 29.45 | 27.84 | ↓$1.61 (-5.47%) | 27.46 | 29.45 | 8.62K |
| 2025-12-04 | 27.13 | 29.21 | ↑$2.08 (7.67%) | 27.13 | 29.21 | 5.46K |
| 2025-12-03 | 25.93 | 27.92 | ↑$1.99 (7.67%) | 25.92 | 27.92 | 16.59K |
| 2025-12-02 | 28.56 | 26.23 | ↓$2.33 (-8.16%) | 26.23 | 28.56 | 9.03K |
| 2025-12-01 | 27.56 | 27.49 | ↓$0.07 (-0.25%) | 26.39 | 27.93 | 22.82K |
| 2025-11-28 | 28.94 | 29.06 | ↑$0.12 (0.41%) | 28.19 | 29.54 | 20.57K |
| 2025-11-26 | 26.05 | 27.10 | ↑$1.05 (4.03%) | 25.75 | 27.28 | 22.48K |
| 2025-11-25 | 23.36 | 24.83 | ↑$1.47 (6.29%) | 22.52 | 24.95 | 14.27K |
| 2025-11-24 | 22.46 | 24.53 | ↑$2.08 (9.24%) | 22.45 | 24.55 | 24.13K |
| 2025-11-21 | 21.34 | 21.48 | ↑$0.14 (0.68%) | 19.78 | 21.65 | 15.67K |
| 2025-11-20 | 25.89 | 21.39 | ↓$4.50 (-17.38%) | 21.39 | 26.08 | 26.02K |
| 2025-11-19 | 24.08 | 23.50 | ↓$0.58 (-2.39%) | 22.53 | 24.08 | 12.32K |
| 2025-11-18 | 23.70 | 24.10 | ↑$0.40 (1.71%) | 23.13 | 24.57 | 10.67K |
| 2025-11-17 | 24.91 | 23.93 | ↓$0.98 (-3.93%) | 22.93 | 25.62 | 15.18K |
| 2025-11-14 | 25.14 | 25.16 | ↑$0.02 (0.08%) | 24.69 | 27.04 | 21.37K |
| 2025-11-13 | 29.90 | 26.20 | ↓$3.70 (-12.37%) | 26.06 | 29.90 | 32.11K |
| 2025-11-12 | 33.51 | 31.16 | ↓$2.35 (-7.01%) | 30.43 | 33.51 | 18.12K |
| 2025-11-11 | 34.03 | 32.49 | ↓$1.54 (-4.53%) | 32.32 | 34.03 | 25.81K |
| 2025-11-10 | 38.07 | 35.88 | ↓$2.19 (-5.76%) | 35.18 | 38.74 | 20.78K |
| 2025-11-07 | 33.71 | 35.43 | ↑$1.72 (5.11%) | 31.95 | 35.91 | 39.74K |
| 2025-11-06 | 40.21 | 35.86 | ↓$4.35 (-10.82%) | 35.86 | 40.21 | 40.28K |
| 2025-11-05 | 40.72 | 41.32 | ↑$0.60 (1.47%) | 40.08 | 42.12 | 20.58K |
| 2025-11-04 | 40.24 | 38.90 | ↓$1.34 (-3.33%) | 38.90 | 43.12 | 37.37K |
| 2025-11-03 | 46.12 | 43.51 | ↓$2.61 (-5.66%) | 42.14 | 46.12 | 20.68K |
| 2025-10-31 | 43.08 | 42.52 | ↓$0.56 (-1.31%) | 42.01 | 43.68 | 24.56K |
Create an account or log in to view more rows.
$LMBO I like it
$LMBO Buy Buy Buy
$LMBO Bullish AF ??
$LMBO how much did you make this past week?
$LMBO Dumping started...
Get out while you can...
$LMBO always with good potential for a long term Hodl
$LMBO overvalued
$LMBO bear trap
$LMBO BULLS ALPHA
BEARS BETA
$LMBO make it rain
let’s see some green