LOFF
Direxion Daily SpaceX Bull 2X ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:58 PM EDT
21.46USD+15.283%(+2.84)2,036,564
20.77Bid22.12Ask1.35SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
18.56USD-0.295%(-0.05)
After-hoursOct 5, 2026 4:48:30 PM EDT
21.54USD+0.354%(+0.08)
LOFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.6800 | 21.46 | 18.6800 | 21.4600 | +15.376% | 2,036,564 | 0.000% |
| 2026-10-02 | 16.5900 | 18.82 | 16.5450 | 18.6000 | +14.251% | 1,892,429 | +15.376% |
| 2026-10-01 | 16.8200 | 17.52 | 16.2250 | 16.2800 | -3.669% | 1,261,756 | +31.818% |
| 2026-09-30 | 16.3900 | 17.25 | 16.2000 | 16.9000 | +2.053% | 1,421,932 | +26.982% |
| 2026-09-29 | 15.9800 | 16.71 | 15.7200 | 16.5600 | +5.143% | 1,315,289 | +29.589% |
| 2026-09-28 | 16.4000 | 16.88 | 15.7050 | 15.7500 | -4.139% | 1,496,147 | +36.254% |
| 2026-09-25 | 16.3800 | 16.65 | 15.8500 | 16.4300 | +0.612% | 1,558,464 | +30.615% |
| 2026-09-24 | 16.3800 | 16.53 | 15.8400 | 16.3300 | -0.305% | 1,923,621 | +31.415% |
| 2026-09-23 | 17.5100 | 17.75 | 16.2850 | 16.3800 | -8.287% | 1,180,490 | +31.013% |
| 2026-09-22 | 17.1700 | 17.91 | 16.9394 | 17.8600 | +3.536% | 1,459,189 | +20.157% |
| 2026-09-21 | 17.9100 | 18.66 | 17.2000 | 17.2500 | -1.541% | 2,045,844 | +24.406% |
| 2026-09-18 | 17.8800 | 18.30 | 16.8100 | 17.5200 | -2.504% | 3,213,313 | +22.489% |
| 2026-09-17 | 17.7350 | 18.39 | 17.5000 | 17.9700 | +5.396% | 1,886,576 | +19.421% |
| 2026-09-16 | 15.7900 | 17.52 | 15.6750 | 17.0500 | +10.213% | 2,923,437 | +25.865% |
| 2026-09-15 | 16.5800 | 16.58 | 15.3500 | 15.4700 | -6.186% | 1,604,348 | +38.720% |
| 2026-09-14 | 16.2100 | 17.52 | 16.1600 | 16.4900 | -4.128% | 1,456,124 | +30.139% |
| 2026-09-11 | 16.9600 | 17.36 | 16.0518 | 17.2000 | +3.614% | 1,498,774 | +24.767% |
| 2026-09-10 | 15.8600 | 18.02 | 15.8600 | 16.6000 | +0.973% | 2,378,113 | +29.277% |
| 2026-09-09 | 17.4800 | 17.71 | 15.9769 | 16.4400 | -7.796% | 1,930,352 | +30.535% |
| 2026-09-08 | 16.7900 | 18.12 | 15.9500 | 17.8300 | +7.734% | 1,711,275 | +20.359% |
| 2026-09-04 | 16.7600 | 17.23 | 16.4500 | 16.5500 | -2.532% | 1,762,029 | +29.668% |
| 2026-09-03 | 15.2300 | 17.54 | 15.1800 | 16.9800 | +12.674% | 3,832,648 | +26.384% |
| 2026-09-02 | 15.5100 | 15.53 | 14.5400 | 15.0700 | -2.143% | 1,328,489 | +42.402% |
| 2026-09-01 | 15.3300 | 16.07 | 15.1900 | 15.4000 | -2.036% | 1,517,935 | +39.351% |
| 2026-08-31 | 14.9900 | 15.84 | 14.9400 | 15.7200 | +3.082% | 1,517,573 | +36.514% |
| 2026-08-28 | 14.9300 | 15.66 | 14.5050 | 15.2500 | +0.793% | 1,964,699 | +40.721% |
| 2026-08-27 | 15.0000 | 15.41 | 14.6773 | 15.1300 | +1.680% | 2,121,177 | +41.837% |
| 2026-08-26 | 14.3600 | 14.99 | 13.9500 | 14.8800 | +2.338% | 2,304,692 | +44.220% |
| 2026-08-25 | 14.3200 | 14.91 | 14.1900 | 14.5400 | +4.454% | 1,974,420 | +47.593% |
| 2026-08-24 | 13.8300 | 14.63 | 13.5400 | 13.9200 | -3.199% | 2,536,916 | +54.167% |
| 2026-08-21 | 13.8600 | 14.44 | 13.1900 | 14.3800 | +4.734% | 2,030,182 | +49.235% |
| 2026-08-20 | 14.4500 | 14.58 | 13.0050 | 13.7300 | -8.528% | 2,280,288 | +56.300% |
| 2026-08-19 | 16.1600 | 16.18 | 14.3500 | 15.0100 | -4.819% | 2,296,172 | +42.971% |
| 2026-08-18 | 15.2000 | 16.51 | 14.9400 | 15.7700 | -4.482% | 2,390,698 | +36.081% |
| 2026-08-17 | 15.0900 | 17.24 | 15.0500 | 16.5100 | +9.265% | 3,676,994 | +29.982% |
| 2026-08-14 | 15.7450 | 16.00 | 14.1500 | 15.1100 | -2.137% | 3,024,083 | +42.025% |
| 2026-08-13 | 15.9900 | 16.29 | 15.1050 | 15.4400 | -6.820% | 4,907,802 | +38.990% |
| 2026-08-12 | 14.2700 | 17.24 | 14.0100 | 16.5700 | +19.123% | 5,707,613 | +29.511% |
| 2026-08-11 | 15.0700 | 15.30 | 13.2700 | 13.9100 | -7.697% | 3,858,031 | +54.277% |
| 2026-08-10 | 14.2100 | 15.13 | 13.2750 | 15.0700 | +8.730% | 8,578,351 | +42.402% |
| 2026-08-07 | 10.5700 | 13.95 | 10.4700 | 13.8600 | +31.002% | 9,220,080 | +54.834% |
| 2026-08-06 | 9.2200 | 10.71 | 8.8600 | 10.5800 | +12.314% | 6,193,106 | +102.836% |
| 2026-08-05 | 10.2400 | 11.31 | 9.3400 | 9.4200 | -28.146% | 4,084,611 | +127.813% |
| 2026-08-04 | 11.4150 | 13.19 | 11.1200 | 13.1100 | +19.726% | 3,546,411 | +63.692% |
| 2026-08-03 | 9.4900 | 10.95 | 9.1600 | 10.9500 | +11.394% | 1,773,506 | +95.982% |
| 2026-07-31 | 10.7200 | 10.78 | 9.6900 | 9.8300 | -6.825% | 1,192,397 | +118.311% |
| 2026-07-30 | 11.0650 | 11.79 | 10.3900 | 10.5500 | -0.378% | 1,103,066 | +103.412% |
| 2026-07-29 | 10.9500 | 11.56 | 10.1800 | 10.5900 | -6.614% | 1,129,236 | +102.644% |
| 2026-07-28 | 9.9700 | 11.68 | 9.5800 | 11.3400 | +4.903% | 1,327,607 | +89.242% |
| 2026-07-27 | 10.8100 | 11.04 | 9.8900 | 10.8100 | -2.525% | 981,792 | +98.520% |
| 2026-07-24 | 11.2900 | 11.39 | 10.4050 | 11.0900 | -5.937% | 873,129 | +93.508% |
| 2026-07-23 | 11.1800 | 11.83 | 10.3500 | 11.7900 | +4.987% | 1,258,553 | +82.019% |
| 2026-07-22 | 12.9300 | 13.18 | 11.2100 | 11.2300 | -13.013% | 876,499 | +91.095% |
| 2026-07-21 | 12.7000 | 14.22 | 12.3200 | 12.9100 | +5.820% | 1,174,343 | +66.228% |
| 2026-07-20 | 13.4200 | 13.42 | 12.2000 | 12.2000 | -6.585% | 825,187 | +75.902% |
| 2026-07-17 | 13.8500 | 14.49 | 12.7200 | 13.0600 | -11.096% | 1,075,172 | +64.319% |
| 2026-07-16 | 15.6200 | 16.25 | 14.6400 | 14.6900 | -6.493% | 1,026,587 | +46.086% |
| 2026-07-15 | 16.2500 | 16.61 | 14.9600 | 15.7100 | -1.071% | 868,780 | +36.601% |
| 2026-07-14 | 17.0200 | 17.61 | 15.8600 | 15.8800 | -4.106% | 524,124 | +35.139% |
| 2026-07-13 | 18.0000 | 18.05 | 16.0400 | 16.5600 | -8.961% | 701,219 | +29.589% |
| 2026-07-10 | 19.4450 | 19.49 | 18.1400 | 18.1900 | -9.095% | 1,011,978 | +17.977% |
| 2026-07-09 | 19.6100 | 20.35 | 18.8600 | 20.0100 | +5.039% | 538,086 | +7.246% |
| 2026-07-08 | 20.1050 | 20.21 | 18.2547 | 19.0500 | -1.652% | 1,081,117 | +12.651% |
| 2026-07-07 | 21.9800 | 21.98 | 19.2000 | 19.3700 | -13.217% | 1,133,023 | +10.790% |
| 2026-07-06 | 23.9500 | 24.50 | 20.9200 | 22.3200 | -2.191% | 1,430,086 | -3.853% |
| 2026-07-02 | 22.3400 | 22.91 | 21.2400 | 22.8200 | +4.727% | 1,002,918 | -5.960% |
| 2026-07-01 | 26.0100 | 26.04 | 21.3100 | 21.7900 | -15.049% | 2,953,610 | -1.514% |
| 2026-06-30 | 23.5900 | 26.18 | 23.0600 | 25.6500 | +7.955% | 1,047,804 | -16.335% |
| 2026-06-29 | 21.9800 | 24.35 | 20.4700 | 23.7600 | +15.061% | 1,062,547 | -9.680% |
| 2026-06-26 | 20.1300 | 22.25 | 19.6000 | 20.6500 | -0.673% | 983,034 | +3.923% |
| 2026-06-25 | 21.9000 | 22.93 | 20.0600 | 20.7900 | -1.934% | 1,065,968 | +3.223% |
| 2026-06-24 | 21.2100 | 22.75 | 20.2500 | 21.2000 | -2.529% | 1,676,879 | +1.226% |
| 2026-06-23 | 20.4100 | 24.32 | 19.2800 | 21.7500 | +2.065% | 2,999,770 | -1.333% |
| 2026-06-22 | 28.7300 | 28.85 | 21.1300 | 21.3100 | -32.966% | 2,751,905 | +0.704% |
| 2026-06-18 | 33.0300 | 33.52 | 27.2000 | 31.7900 | -7.560% | 2,083,565 | -32.494% |
| 2026-06-17 | 41.2400 | 42.64 | 32.5300 | 34.3900 | -10.021% | 2,797,799 | -37.598% |
| 2026-06-16 | 37.6100 | 46.68 | 35.8000 | 38.2200 | +9.733% | 4,229,776 | -43.851% |
| 2026-06-15 | 28.2800 | 34.91 | 27.2800 | 34.8300 | 0.000% | 1,281,114 | -38.386% |