Direxion Daily LLY Bull 2X Shares (ELIL)
NASDAQ: ELIL · Real-Time Price · USD
15.11
+0.41 (2.79%)
At close: Sep 26, 2025, 4:00 PM EDT
15.02
-0.09 (-0.60%)
After-hours: Sep 26, 2025, 7:56 PM EDT
ELIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.08 | 15.25 | 14.80 | 15.11 | 15.11 | 2.79% | 105,096 |
| Sep 25, 2025 | 15.68 | 15.75 | 14.58 | 14.70 | 14.70 | -7.37% | 171,059 |
| Sep 24, 2025 | 16.00 | 16.08 | 15.61 | 15.87 | 15.87 | -1.49% | 62,681 |
| Sep 23, 2025 | 16.26 | 16.27 | 15.93 | 16.11 | 16.11 | -2.36% | 75,880 |
| Sep 22, 2025 | 16.13 | 16.81 | 16.13 | 16.50 | 16.41 | 0.43% | 107,581 |
| Sep 19, 2025 | 17.02 | 17.02 | 16.29 | 16.43 | 16.34 | -2.72% | 371,739 |
| Sep 18, 2025 | 16.85 | 17.30 | 16.73 | 16.89 | 16.79 | 0.47% | 123,817 |
| Sep 17, 2025 | 16.90 | 17.52 | 16.68 | 16.81 | 16.71 | -0.88% | 143,112 |
| Sep 16, 2025 | 16.07 | 17.20 | 16.07 | 16.96 | 16.86 | 3.99% | 189,875 |
| Sep 15, 2025 | 16.50 | 16.61 | 15.99 | 16.31 | 16.22 | -1.57% | 92,866 |
| Sep 12, 2025 | 16.68 | 16.84 | 16.31 | 16.57 | 16.48 | -0.24% | 108,076 |
| Sep 11, 2025 | 16.54 | 16.84 | 16.47 | 16.61 | 16.52 | 0.24% | 77,931 |
| Sep 10, 2025 | 16.38 | 16.59 | 16.09 | 16.57 | 16.48 | 1.04% | 93,794 |
| Sep 9, 2025 | 15.70 | 16.49 | 15.70 | 16.40 | 16.31 | 3.34% | 160,262 |
| Sep 8, 2025 | 15.57 | 16.04 | 15.10 | 15.87 | 15.78 | 2.85% | 167,201 |
| Sep 5, 2025 | 16.19 | 16.19 | 15.22 | 15.43 | 15.34 | -4.04% | 185,042 |
| Sep 4, 2025 | 15.84 | 16.29 | 15.84 | 16.08 | 15.99 | 1.56% | 122,750 |
| Sep 3, 2025 | 15.68 | 15.85 | 15.54 | 15.83 | 15.74 | 0.47% | 60,082 |
| Sep 2, 2025 | 15.39 | 15.84 | 15.32 | 15.76 | 15.67 | 0.76% | 152,007 |
| Aug 29, 2025 | 15.67 | 15.87 | 15.50 | 15.64 | 15.55 | -0.26% | 83,493 |
| Aug 28, 2025 | 15.91 | 15.92 | 15.41 | 15.68 | 15.59 | -0.56% | 127,759 |
| Aug 27, 2025 | 15.93 | 16.29 | 15.66 | 15.77 | 15.68 | -0.32% | 310,488 |
| Aug 26, 2025 | 15.05 | 15.86 | 14.92 | 15.82 | 15.73 | 11.17% | 681,926 |
| Aug 25, 2025 | 14.90 | 14.93 | 14.16 | 14.23 | 14.15 | -4.11% | 278,372 |
| Aug 22, 2025 | 14.95 | 15.20 | 14.78 | 14.84 | 14.76 | 0.27% | 302,015 |
| Aug 21, 2025 | 14.56 | 15.15 | 14.56 | 14.80 | 14.72 | 1.44% | 332,838 |
| Aug 20, 2025 | 14.48 | 14.65 | 13.78 | 14.59 | 14.51 | 0.34% | 324,008 |
| Aug 19, 2025 | 14.75 | 14.98 | 14.37 | 14.54 | 14.46 | 1.18% | 447,272 |
| Aug 18, 2025 | 14.27 | 14.71 | 14.16 | 14.37 | 14.29 | -0.76% | 480,080 |
| Aug 15, 2025 | 14.18 | 14.67 | 13.88 | 14.48 | 14.40 | 5.23% | 616,039 |
| Aug 14, 2025 | 12.85 | 13.80 | 12.64 | 13.76 | 13.68 | 7.08% | 627,912 |
| Aug 13, 2025 | 12.48 | 12.88 | 12.24 | 12.85 | 12.78 | 6.55% | 887,605 |
| Aug 12, 2025 | 12.08 | 12.28 | 11.68 | 12.06 | 11.99 | 1.17% | 418,725 |
| Aug 11, 2025 | 11.71 | 12.57 | 11.57 | 11.92 | 11.85 | 3.29% | 779,994 |
| Aug 8, 2025 | 12.60 | 12.67 | 11.50 | 11.54 | 11.47 | -4.71% | 982,753 |
| Aug 7, 2025 | 13.76 | 13.80 | 11.80 | 12.11 | 12.04 | -28.40% | 1,728,513 |
| Aug 6, 2025 | 17.46 | 17.56 | 16.67 | 16.91 | 16.82 | -5.40% | 69,169 |
| Aug 5, 2025 | 17.82 | 18.00 | 17.58 | 17.88 | 17.78 | -0.23% | 19,994 |
| Aug 4, 2025 | 17.68 | 18.13 | 17.29 | 17.92 | 17.82 | 1.32% | 24,099 |
| Aug 1, 2025 | 16.87 | 17.91 | 16.87 | 17.69 | 17.59 | 5.85% | 69,179 |
| Jul 31, 2025 | 17.00 | 17.89 | 16.50 | 16.71 | 16.62 | -4.98% | 91,855 |
| Jul 30, 2025 | 18.19 | 18.43 | 17.58 | 17.59 | 17.49 | -1.17% | 80,358 |
| Jul 29, 2025 | 18.42 | 18.53 | 17.39 | 17.80 | 17.69 | -10.78% | 226,681 |
| Jul 28, 2025 | 20.35 | 20.47 | 19.80 | 19.95 | 19.83 | -1.31% | 35,260 |
| Jul 25, 2025 | 20.10 | 20.36 | 19.75 | 20.21 | 20.10 | 1.78% | 24,431 |
| Jul 24, 2025 | 19.61 | 20.06 | 19.56 | 19.86 | 19.74 | 1.65% | 36,380 |
| Jul 23, 2025 | 18.79 | 19.63 | 18.73 | 19.53 | 19.42 | 5.59% | 46,941 |
| Jul 22, 2025 | 18.04 | 18.59 | 18.04 | 18.50 | 18.40 | 3.41% | 34,887 |
| Jul 21, 2025 | 18.17 | 18.30 | 17.80 | 17.89 | 17.79 | -2.30% | 40,793 |
| Jul 18, 2025 | 18.01 | 18.47 | 17.85 | 18.31 | 18.21 | 2.59% | 52,391 |