LOFF Historical Prices
NYSEARCA: LOFFDirexion FundsTrading--Leveraged EquityETFUSD
19.30+0.44 (+2.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOFF price history
The price history for Direxion Daily SpaceX Bull 2X (LOFF) on this page begins on June 15, 2026, when the stock closed at $31.79; it most recently closed at $19.30 on October 5, 2026. The highest price in this record is $46.68, reached on June 15, 2026; the latest close is 58.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LOFF returns
1 week
+3.76%
1 month
+17.40%
3 months
+6.10%
LOFF price return, excluding dividends.
LOFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.98 | 20.14 | 18.83 | 19.30 | +2.33% | |
| 20.60 | 20.60 | 18.78 | 18.86 | -8.40% | |
| 20.68 | 21.45 | 20.07 | 20.59 | -5.12% | |
| 21.72 | 22.79 | 21.55 | 21.70 | +1.12% | |
| 18.63 | 21.47 | 18.55 | 21.46 | +15.38% | |
| 16.59 | 18.82 | 16.55 | 18.60 | +14.25% | |
| 16.82 | 17.53 | 16.23 | 16.28 | -3.67% | |
| 16.39 | 17.25 | 16.20 | 16.90 | +2.05% | |
| 15.98 | 16.71 | 15.72 | 16.56 | +5.14% | |
| 16.40 | 16.88 | 15.71 | 15.75 | -4.14% | |
| 16.38 | 16.65 | 15.85 | 16.43 | +0.61% | |
| 16.38 | 16.53 | 15.84 | 16.33 | -0.31% | |
| 17.51 | 17.75 | 16.29 | 16.38 | -8.29% | |
| 17.17 | 17.91 | 16.94 | 17.86 | +3.54% | |
| 17.91 | 18.67 | 17.20 | 17.25 | -1.54% | |
| 17.88 | 18.30 | 16.81 | 17.52 | -2.50% | |
| 17.74 | 18.39 | 17.50 | 17.97 | +5.40% | |
| 15.79 | 17.52 | 15.68 | 17.05 | +10.21% | |
| 16.58 | 16.58 | 15.35 | 15.47 | -6.19% | |
| 16.21 | 17.52 | 16.16 | 16.49 | -4.13% | |
| 16.96 | 17.36 | 16.05 | 17.20 | +3.61% | |
| 15.86 | 18.02 | 15.86 | 16.60 | +0.97% | |
| 17.48 | 17.71 | 15.98 | 16.44 | -7.80% | |
| 16.79 | 18.12 | 15.95 | 17.83 | +7.73% | |
| 16.76 | 17.24 | 16.45 | 16.55 | -2.53% | |
| 15.23 | 17.54 | 15.18 | 16.98 | +12.67% | |
| 15.51 | 15.53 | 14.54 | 15.07 | -2.14% | |
| 15.33 | 16.08 | 15.19 | 15.40 | -2.04% | |
| 14.99 | 15.84 | 14.94 | 15.72 | +3.08% | |
| 14.93 | 15.66 | 14.51 | 15.25 | +0.79% | |
| 15.00 | 15.42 | 14.68 | 15.13 | +1.68% | |
| 14.36 | 14.99 | 13.95 | 14.88 | +2.34% | |
| 14.32 | 14.91 | 14.19 | 14.54 | +4.45% | |
| 13.83 | 14.63 | 13.54 | 13.92 | -3.20% | |
| 13.86 | 14.44 | 13.19 | 14.38 | +4.73% | |
| 14.45 | 14.58 | 13.01 | 13.73 | -8.53% | |
| 16.16 | 16.18 | 14.35 | 15.01 | -4.82% | |
| 15.20 | 16.51 | 14.94 | 15.77 | -4.48% | |
| 15.09 | 17.24 | 15.05 | 16.51 | +9.27% | |
| 15.75 | 16.00 | 14.15 | 15.11 | -2.14% | |
| 15.99 | 16.29 | 15.11 | 15.44 | -6.82% | |
| 14.27 | 17.24 | 14.01 | 16.57 | +19.12% | |
| 15.07 | 15.30 | 13.27 | 13.91 | -7.70% | |
| 14.21 | 15.14 | 13.28 | 15.07 | +8.73% | |
| 10.57 | 13.95 | 10.47 | 13.86 | +31.00% | |
| 9.22 | 10.71 | 8.86 | 10.58 | +12.31% | |
| 10.24 | 11.32 | 9.34 | 9.42 | -28.15% | |
| 11.42 | 13.19 | 11.12 | 13.11 | +19.73% | |
| 9.49 | 10.95 | 9.16 | 10.95 | +11.39% | |
| 10.72 | 10.78 | 9.69 | 9.83 | -6.82% | |
| 11.07 | 11.79 | 10.39 | 10.55 | -0.38% | |
| 10.95 | 11.56 | 10.18 | 10.59 | -6.61% | |
| 9.97 | 11.68 | 9.58 | 11.34 | +4.90% | |
| 10.81 | 11.04 | 9.89 | 10.81 | -2.52% | |
| 11.29 | 11.39 | 10.41 | 11.09 | -5.94% | |
| 11.18 | 11.83 | 10.35 | 11.79 | +4.99% | |
| 12.93 | 13.18 | 11.21 | 11.23 | -13.01% | |
| 12.70 | 14.22 | 12.32 | 12.91 | +5.82% | |
| 13.42 | 13.42 | 12.20 | 12.20 | -6.58% | |
| 13.85 | 14.49 | 12.72 | 13.06 | -11.10% | |
| 15.62 | 16.25 | 14.64 | 14.69 | -6.49% | |
| 16.25 | 16.62 | 14.96 | 15.71 | -1.07% | |
| 17.02 | 17.61 | 15.86 | 15.88 | -4.11% | |
| 18.00 | 18.05 | 16.04 | 16.56 | -8.96% | |
| 19.45 | 19.49 | 18.14 | 18.19 | -9.10% | |
| 19.61 | 20.35 | 18.86 | 20.01 | +5.04% | |
| 20.11 | 20.21 | 18.25 | 19.05 | -1.65% | |
| 21.98 | 21.98 | 19.20 | 19.37 | -13.22% | |
| 23.95 | 24.50 | 20.92 | 22.32 | -2.19% | |
| 22.34 | 22.91 | 21.24 | 22.82 | +4.73% | |
| 26.01 | 26.04 | 21.31 | 21.79 | -15.05% | |
| 23.59 | 26.18 | 23.06 | 25.65 | +7.95% | |
| 21.98 | 24.35 | 20.47 | 23.76 | +15.06% | |
| 20.13 | 22.26 | 19.60 | 20.65 | -0.67% | |
| 21.90 | 22.93 | 20.06 | 20.79 | -1.93% | |
| 21.21 | 22.75 | 20.25 | 21.20 | -2.53% | |
| 20.41 | 24.32 | 19.28 | 21.75 | +2.06% | |
| 28.73 | 28.85 | 21.13 | 21.31 | -32.97% | |
| 33.03 | 33.52 | 27.20 | 31.79 | -7.56% | |
| 41.24 | 42.64 | 32.53 | 34.39 | -10.02% | |
| 37.61 | 46.68 | 35.80 | 38.22 | +9.73% | |
| 28.28 | 34.91 | 27.28 | 34.83 | — |