NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily INTC Bull 2X ETF (LINT)
39.00
-51.50
(-56.91%)
At close: October 30 at 4:00:01 PM EDT
37.99
-1.01
(-2.59%)
Pre-Market: 8:16:16 AM EST
Trade LINT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
38.19
38.54
36.48
36.48
36.48
79,256
Oct 30, 2026
44.23
44.69
33.83
39.00
39.00
1,423,500
Oct 29, 2026
92.39
93.40
88.34
90.68
90.68
218,500
Oct 28, 2026
97.18
98.00
93.12
97.99
97.99
67,300
Oct 27, 2026
91.72
96.58
91.00
94.20
94.20
92,600
Oct 26, 2026
82.96
90.67
80.67
88.06
88.06
55,900
Oct 23, 2026
79.38
82.97
78.00
81.50
81.50
45,000
Oct 22, 2026
83.89
86.01
77.60
78.80
78.80
104,800
Oct 21, 2026
95.31
96.65
89.68
93.73
93.73
68,200
Oct 20, 2026
90.07
95.09
85.65
91.13
91.13
86,300
Oct 19, 2026
96.28
98.56
92.00
92.21
92.21
87,600
Oct 16, 2026
95.81
96.67
86.50
87.92
87.92
94,800
Oct 15, 2026
96.20
102.41
88.30
99.64
99.64
179,400
Oct 14, 2026
108.85
112.36
104.83
105.28
105.28
81,300
Oct 13, 2026
108.85
116.12
106.85
116.00
116.00
107,100
Oct 12, 2026
115.32
116.41
111.40
112.94
112.94
45,100
Oct 9, 2026
127.72
128.23
119.61
120.85
120.85
72,900
Oct 8, 2026
134.40
137.50
122.50
126.63
126.63
133,500
Oct 7, 2026
138.12
146.92
136.80
141.76
141.76
106,400
Oct 6, 2026
151.25
154.54
139.30
139.75
139.75
117,100
Oct 5, 2026
147.76
154.00
147.57
149.44
149.44
113,200
Oct 2, 2026
171.90
175.48
157.44
157.91
157.91
79,800
Oct 1, 2026
156.03
165.18
153.53
160.00
160.00
67,500
Sep 30, 2026
150.04
161.00
150.04
160.41
160.41
68,000
Sep 29, 2026
151.60
155.77
144.65
149.29
149.29
76,200
Sep 28, 2026
162.47
163.35
146.19
150.19
150.19
134,400
Sep 25, 2026
180.09
180.09
168.32
168.98
168.98
115,500
Sep 24, 2026
162.80
181.12
161.77
181.12
181.12
114,500
Sep 23, 2026
172.36
172.36
159.56
168.11
168.11
55,300
Sep 22, 2026
0.541
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
162.15
172.35
162.15
171.61
171.61
120,300
Sep 21, 2026
153.79
173.76
150.34
166.50
165.96
206,700
Sep 18, 2026
137.20
137.82
128.79
134.50
134.06
98,000
Sep 17, 2026
125.55
140.56
125.55
134.86
134.42
182,000
Sep 16, 2026
117.30
124.00
113.48
117.11
116.73
125,400
Sep 15, 2026
112.42
115.55
107.78
108.37
108.02
84,200
Sep 14, 2026
105.07
112.10
102.20
108.59
108.24
162,800
Sep 11, 2026
120.44
126.09
118.36
122.06
121.66
90,800
Sep 10, 2026
121.14
121.80
113.84
115.75
115.37
103,300
Sep 9, 2026
122.15
131.48
122.04
130.83
130.40
111,300
Sep 8, 2026
118.13
129.85
117.14
126.17
125.76
220,600
Sep 4, 2026
100.00
107.16
99.05
107.16
106.81
87,200
Sep 3, 2026
94.07
99.60
90.68
98.10
97.78
94,300
Sep 2, 2026
92.03
95.54
90.88
95.00
94.69
60,900
Sep 1, 2026
88.50
92.97
86.00
92.63
92.33
105,300
Aug 31, 2026
94.87
98.49
93.00
93.77
93.47
52,500
Aug 28, 2026
96.05
102.83
92.96
93.85
93.55
72,800
Aug 27, 2026
94.50
101.14
92.31
99.59
99.26
147,100
Aug 26, 2026
88.42
91.51
86.30
91.51
91.21
91,200
Aug 25, 2026
95.40
95.43
89.80
90.03
89.74
87,600
Aug 24, 2026
92.75
92.91
85.60
89.69
89.40
137,500
Aug 21, 2026
101.07
101.39
95.03
95.67
95.36
70,000
Aug 20, 2026
99.60
101.48
95.42
100.49
100.16
85,000
Aug 19, 2026
111.83
113.45
98.53
102.00
101.67
156,600
Aug 18, 2026
116.57
116.85
107.70
110.50
110.14
183,400
Aug 17, 2026
128.30
133.06
123.67
127.65
127.24
90,700
Aug 14, 2026
130.18
136.00
123.53
125.06
124.65
74,600
Aug 13, 2026
123.11
137.52
121.21
130.28
129.86
110,400
Aug 12, 2026
124.00
126.57
120.41
121.81
121.41
103,700
Aug 11, 2026
111.19
115.23
109.00
114.11
113.74
83,700
Aug 10, 2026
115.29
119.67
111.15
114.01
113.64
164,700
Aug 7, 2026
125.67
128.00
115.95
124.04
123.64
92,500
Aug 6, 2026
115.87
126.86
109.60
119.93
119.54
66,700
Aug 5, 2026
120.00
126.59
115.30
122.85
122.45
124,300
Aug 4, 2026
109.78
123.19
108.00
122.40
122.00
165,900
Aug 3, 2026
95.18
101.81
89.00
100.25
99.92
132,100
Jul 31, 2026
112.58
115.06
98.53
98.53
98.21
127,700
Jul 30, 2026
90.97
106.34
90.97
101.29
100.96
188,000
Jul 29, 2026
93.10
96.00
82.22
82.23
81.96
160,100
Jul 28, 2026
92.80
95.87
85.05
91.97
91.67
215,500
Jul 27, 2026
105.89
111.07
94.00
103.82
103.48
197,100
Jul 24, 2026
125.94
128.24
104.76
105.80
105.46
372,400
Jul 23, 2026
128.40
135.03
123.00
124.24
123.84
271,700
Jul 22, 2026
128.90
141.95
128.65
131.87
131.44
67,500
Jul 21, 2026
133.67
140.54
129.20
139.19
138.74
122,800
Jul 20, 2026
119.68
127.99
118.54
118.89
118.50
79,900
Jul 17, 2026
107.40
121.00
100.76
114.06
113.69
161,300
Jul 16, 2026
130.05
130.67
115.00
118.40
118.02
79,900
Jul 15, 2026
152.17
152.30
123.99
134.50
134.06
132,300
Jul 14, 2026
146.08
151.00
137.38
147.46
146.98
108,300
Jul 13, 2026
143.25
143.77
132.09
135.50
135.06
90,100
Jul 10, 2026
153.25
157.21
148.00
154.55
154.05
82,300
Jul 9, 2026
169.26
173.88
159.80
162.43
161.90
277,400
Jul 8, 2026
151.00
156.17
140.00
155.76
155.25
152,900
Jul 7, 2026
174.19
174.40
150.00
156.77
156.26
225,300
Jul 6, 2026
194.35
209.74
193.88
194.41
193.78
111,200
Jul 2, 2026
215.88
221.74
180.00
187.80
187.19
142,700
Jul 1, 2026
240.15
241.63
209.40
211.00
210.31
113,600
Jun 30, 2026
233.00
266.48
230.80
256.31
255.48
181,400
Jun 29, 2026
214.48
230.08
185.85
230.08
229.33
225,100
Jun 26, 2026
218.40
227.91
208.62
218.73
218.01
76,900
Jun 25, 2026
258.51
261.00
210.60
233.50
232.74
162,800
Jun 24, 2026
236.10
245.00
217.53
231.00
230.25
138,900
Jun 23, 2026
0.513
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
221.56
252.75
217.20
231.72
230.97
157,700
Jun 22, 2026
261.00
266.71
248.88
265.92
264.54
179,300
Jun 18, 2026
234.18
245.50
220.73
240.40
239.16
362,900
Jun 17, 2026
201.66
210.90
188.60
199.25
198.22
151,600
Jun 16, 2026
214.08
224.99
185.19
185.58
184.62
146,800
Jun 15, 2026
230.48
238.88
220.00
223.94
222.78
166,900
Jun 12, 2026
189.18
222.00
183.30
212.80
211.70
232,800
Jun 11, 2026
179.75
194.00
169.90
187.90
186.93
273,900
Jun 10, 2026
157.33
172.00
152.70
159.20
158.38
123,400
Jun 9, 2026
176.49
179.35
136.00
162.13
161.29
149,300
Jun 8, 2026
170.39
174.77
158.07
168.74
167.87
244,300
Jun 5, 2026
158.90
160.00
135.62
136.81
136.10
174,700
Jun 4, 2026
167.60
181.50
164.79
178.00
177.08
121,300
Jun 3, 2026
193.47
198.40
175.85
181.79
180.85
306,800
Jun 2, 2026
164.72
170.00
155.04
166.78
165.92
208,200
Jun 1, 2026
170.98
183.75
162.46
170.73
169.85
345,000
May 29, 2026
221.80
230.00
185.40
189.12
188.14
159,300
May 28, 2026
212.10
216.85
194.89
210.76
209.67
118,300
May 27, 2026
224.99
225.00
198.00
214.00
212.89
176,300
May 26, 2026
215.49
226.00
198.96
219.65
218.51
266,900
May 22, 2026
209.46
217.00
203.00
206.92
205.85
129,300
May 21, 2026
195.40
205.65
185.00
202.36
201.31
162,900
May 20, 2026
196.99
214.02
192.05
204.99
203.93
251,700
May 19, 2026
165.73
184.43
151.98
178.98
178.05
149,400
May 18, 2026
186.99
191.91
156.74
169.43
168.55
204,900
May 15, 2026
174.15
178.00
165.42
172.45
171.56
203,600
May 14, 2026
191.51
205.48
186.54
197.01
195.99
286,700
May 13, 2026
228.55
228.88
199.46
212.41
211.31
260,000
May 12, 2026
225.43
240.23
191.57
212.50
211.40
345,700
May 11, 2026
249.53
257.65
227.09
247.50
246.22
455,200
May 8, 2026
188.74
249.23
188.54
230.74
229.55
414,600
May 7, 2026
185.44
195.54
178.78
179.07
178.14
247,100
May 6, 2026
184.73
192.20
171.81
191.50
190.51
312,200
May 5, 2026
153.75
182.84
153.00
176.45
175.54
349,300
May 4, 2026
150.24
151.61
139.46
139.46
138.74
200,400
May 1, 2026
132.43
153.47
132.22
151.73
150.95
200,300
Apr 30, 2026
140.21
140.21
128.16
136.70
135.99
285,900
Apr 29, 2026
115.35
138.10
115.35
137.97
137.26
248,100
Apr 28, 2026
103.06
111.00
101.05
110.73
110.16
178,200
Apr 27, 2026
108.63
118.00
106.50
111.97
111.39
206,300
Apr 24, 2026
105.07
111.45
99.62
105.99
105.44
425,500
Apr 23, 2026
70.38
75.00
69.99
71.61
71.24
244,900
Apr 22, 2026
75.00
76.21
68.30
68.88
68.52
102,400
Apr 21, 2026
72.85
73.80
69.77
70.87
70.50
74,000
Apr 20, 2026
75.69
76.62
68.53
69.87
69.51
104,500
Apr 17, 2026
76.93
80.07
74.36
75.82
75.43
188,900
Apr 16, 2026
69.11
76.14
67.19
75.90
75.51
150,200
Apr 15, 2026
66.26
70.41
63.39
68.65
68.29
134,100
Apr 14, 2026
68.74
68.91
62.53
66.08
65.74
186,800
Apr 13, 2026
63.28
69.99
63.28
69.02
68.66
156,300
Apr 10, 2026
61.90
65.23
60.00
63.31
62.98
146,000
Apr 9, 2026
55.68
62.73
55.68
62.02
61.70
198,800
Apr 8, 2026
50.32
57.17
49.73
56.95
56.66
224,500
Apr 7, 2026
44.51
46.84
43.47
46.39
46.15
226,400
Apr 6, 2026
42.92
45.55
40.73
42.71
42.48
113,200
Apr 2, 2026
35.26
42.17
35.26
42.17
41.95
145,400
Apr 1, 2026
33.99
39.43
33.99
38.32
38.12
174,400
Mar 31, 2026
29.61
32.66
29.18
32.53
32.36
70,700
Mar 30, 2026
32.13
32.13
27.72
28.56
28.41
80,600
Mar 27, 2026
31.96
32.75
31.00
31.41
31.25
55,300
Mar 26, 2026
36.28
36.52
32.50
32.82
32.65
142,900
Mar 25, 2026
35.75
38.68
35.34
37.87
37.67
135,800
Mar 24, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
32.12
33.44
31.78
33.08
32.91
98,900
Mar 23, 2026
34.10
35.35
33.00
33.25
32.92
69,200
Mar 20, 2026
37.97
38.60
32.66
33.18
32.85
115,400
Mar 19, 2026
33.20
37.00
32.80
36.72
36.35
70,800
Mar 18, 2026
33.72
35.81
33.48
34.90
34.55
101,900
Mar 17, 2026
36.55
36.55
33.23
33.44
33.10
110,000
Mar 16, 2026
39.51
41.35
36.09
36.16
35.79
86,900
Mar 13, 2026
36.81
37.32
35.90
36.28
35.91
29,500
Mar 12, 2026
38.92
38.92
35.30
35.43
35.07
65,300
Mar 11, 2026
37.79
41.25
37.79
39.93
39.53
92,200
Mar 10, 2026
35.91
39.72
35.91
38.08
37.70
99,700
Mar 9, 2026
31.64
36.21
30.85
36.12
35.76
75,400
Mar 6, 2026
34.89
35.63
32.80
32.93
32.60
81,400
Mar 5, 2026
35.40
37.55
34.96
36.94
36.57
41,300
Mar 4, 2026
34.45
37.03
32.97
36.43
36.06
66,300
Mar 3, 2026
32.86
33.51
31.23
32.74
32.41
82,500
Mar 2, 2026
34.27
36.99
34.23
36.43
36.06
75,000
Feb 27, 2026
34.71
38.22
34.71
36.63
36.26
111,300
Feb 26, 2026
38.22
38.91
35.01
36.50
36.13
103,600
Feb 25, 2026
37.48
38.95
36.73
38.82
38.43
80,000
Feb 24, 2026
34.57
38.37
33.67
37.56
37.19
161,400
Feb 23, 2026
34.76
35.14
33.11
33.76
33.42
46,400
Feb 20, 2026
34.00
34.98
32.86
34.62
34.27
131,100
Feb 19, 2026
35.74
36.27
34.34
35.32
34.97
62,500
Feb 18, 2026
36.91
38.88
35.98
36.81
36.44
81,000
Feb 17, 2026
37.65
38.92
36.80
37.96
37.58
60,000
Feb 13, 2026
37.42
40.48
36.06
39.02
38.63
86,500
Feb 12, 2026
40.91
42.75
38.14
38.46
38.07
148,700
Feb 11, 2026
41.33
43.62
39.50
41.63
41.21
125,800
Feb 10, 2026
45.67
45.74
39.12
39.80
39.40
115,100
Feb 9, 2026
44.19
47.16
40.54
45.25
44.79
204,300
Feb 6, 2026
43.33
47.15
43.00
45.90
45.44
81,500
Feb 5, 2026
40.80
46.47
39.41
41.93
41.51
111,000
Feb 4, 2026
44.11
44.43
39.78
42.64
42.21
59,600
Feb 3, 2026
45.55
47.39
42.41
43.68
43.24
98,900
Feb 2, 2026
37.71
44.60
37.42
42.95
42.52
95,000
Jan 30, 2026
43.35
44.54
38.50
39.02
38.63
66,000
Jan 29, 2026
41.08
43.00
40.17
42.93
42.50
94,400
Jan 28, 2026
39.50
43.90
39.24
43.19
42.75
313,300
Jan 27, 2026
35.20
36.30
34.22
35.49
35.13
169,300
Jan 26, 2026
36.48
36.48
32.87
33.22
32.89
244,600
Jan 23, 2026
41.20
43.25
36.24
37.42
37.04
456,000
Jan 22, 2026
56.84
57.26
54.37
56.88
56.31
296,400
Jan 21, 2026
49.31
56.87
49.08
56.86
56.29
104,100
Jan 20, 2026
43.89
49.01
43.33
46.02
45.56
112,500
Jan 16, 2026
47.58
49.00
42.75
43.46
43.02
109,500
Jan 15, 2026
47.98
49.54
44.92
45.62
45.16
66,500
Jan 14, 2026
46.67
46.89
44.24
46.49
46.03
73,400
Jan 13, 2026
41.31
45.47
40.61
43.92
43.48
73,500
Jan 12, 2026
38.52
40.42
38.00
38.21
37.82
47,300
Jan 9, 2026
34.63
41.16
34.63
40.99
40.58
86,100
Jan 8, 2026
35.90
36.74
33.10
33.74
33.40
36,400
Jan 7, 2026
32.62
39.28
32.62
36.33
35.96
63,400
Jan 6, 2026
31.56
32.55
30.60
32.17
31.85
27,700
Jan 5, 2026
34.72
34.72
31.09
31.09
30.78
41,800
Jan 2, 2026
29.74
31.67
29.38
31.16
30.84
27,100
Dec 31, 2025
28.33
28.33
27.56
27.56
27.28
7,500
Dec 30, 2025
27.86
29.51
27.86
28.15
27.87
16,100
Dec 29, 2025
26.76
27.28
26.50
27.11
26.84
8,200
Dec 26, 2025
26.49
26.64
26.08
26.51
26.24
11,900
Dec 24, 2025
25.41
26.55
25.41
26.55
26.28
23,600
Dec 23, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
26.90
27.00
26.52
26.66
26.39
12,100
Dec 22, 2025
29.17
29.17
26.82
26.82
26.48
16,900
Dec 19, 2025
28.19
28.58
27.52
27.53
27.18
6,400
Dec 18, 2025
28.36
28.36
25.91
26.68
26.34
11,600
Dec 17, 2025
27.68
27.68
26.43
26.49
26.15
11,300
Dec 16, 2025
28.58
28.70
28.30
28.30
27.94
7,100
Dec 15, 2025
29.80
29.80
28.43
28.66
28.30
34,900
Dec 12, 2025
32.45
32.45
29.20
29.20
28.83
4,400
Dec 11, 2025
32.30
32.61
31.46
31.92
31.52
3,600
Dec 10, 2025
32.36
34.25
31.87
34.10
33.67
10,300
Dec 9, 2025
34.14
34.29
32.95
33.68
33.25
21,600
Dec 8, 2025
36.09
36.13
32.10
33.17
32.75
19,400
Dec 5, 2025
35.58
37.38
35.19
35.19
34.75
35,000
Dec 4, 2025
37.75
38.22
33.18
33.62
33.20
21,700
Dec 3, 2025
39.12
39.58
37.74
39.58
39.08
30,200
Dec 2, 2025
34.79
39.71
34.69
39.07
38.58
29,900
Dec 1, 2025
33.07
33.80
32.83
33.35
32.93
8,000
Nov 28, 2025
29.52
34.22
29.52
34.22
33.78
6,700
Nov 26, 2025
28.00
28.67
28.00
28.55
28.19
4,200
Nov 25, 2025
26.53
27.26
26.53
27.06
26.71
5,900
Nov 24, 2025
26.21
27.46
26.21
27.00
26.66
3,700
Nov 21, 2025
25.10
25.10
25.10
25.10
24.78
200
Nov 20, 2025
28.17
28.17
23.87
23.87
23.56
1,300
Nov 19, 2025
26.11
26.39
26.11
26.12
25.79
3,200
