Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
19.00
+0.07 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.70 | 19.02 | 18.68 | 19.00 | 19.00 | 0.36% | 4,573 |
| Dec 4, 2025 | 18.74 | 18.96 | 18.74 | 18.94 | 18.93 | 2.03% | 8,373 |
| Dec 3, 2025 | 18.29 | 18.62 | 18.25 | 18.56 | 18.56 | 1.24% | 11,118 |
| Dec 2, 2025 | 18.10 | 18.33 | 17.96 | 18.33 | 18.33 | 1.22% | 13,450 |
| Dec 1, 2025 | 17.93 | 18.11 | 17.77 | 18.11 | 18.11 | 1.62% | 8,975 |
| Nov 28, 2025 | 17.69 | 17.95 | 17.69 | 17.82 | 17.82 | 2.83% | 6,702 |
| Nov 26, 2025 | 17.32 | 17.45 | 17.25 | 17.33 | 17.33 | 0.35% | 12,257 |
| Nov 25, 2025 | 17.74 | 17.74 | 17.25 | 17.27 | 17.27 | -3.83% | 6,995 |
| Nov 24, 2025 | 18.10 | 18.26 | 17.86 | 17.96 | 17.96 | -0.91% | 12,828 |
| Nov 21, 2025 | 18.48 | 18.48 | 18.01 | 18.12 | 18.12 | -1.46% | 22,043 |
| Nov 20, 2025 | 18.29 | 18.41 | 18.17 | 18.39 | 18.39 | 0.59% | 23,687 |
| Nov 19, 2025 | 18.40 | 18.44 | 18.19 | 18.29 | 18.29 | -1.68% | 3,201 |
| Nov 18, 2025 | 18.61 | 18.72 | 18.54 | 18.60 | 18.60 | -0.79% | 3,309 |
| Nov 17, 2025 | 19.10 | 19.15 | 18.68 | 18.75 | 18.75 | 0.16% | 5,662 |
| Nov 14, 2025 | 18.77 | 18.79 | 18.55 | 18.72 | 18.72 | -0.23% | 6,194 |
| Nov 13, 2025 | 18.67 | 18.76 | 18.56 | 18.76 | 18.76 | -0.40% | 6,544 |
| Nov 12, 2025 | 19.25 | 19.25 | 18.77 | 18.84 | 18.84 | -3.06% | 6,704 |
| Nov 11, 2025 | 19.72 | 19.73 | 19.23 | 19.43 | 19.43 | -2.24% | 12,345 |
| Nov 10, 2025 | 19.76 | 19.91 | 19.53 | 19.88 | 19.88 | -4.63% | 24,439 |
| Nov 7, 2025 | 20.76 | 21.24 | 20.76 | 20.84 | 20.84 | 1.69% | 6,623 |
| Nov 6, 2025 | 20.89 | 20.92 | 20.35 | 20.49 | 20.49 | -1.20% | 9,659 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.25 | 20.74 | 20.74 | -2.19% | 6,549 |
| Nov 4, 2025 | 21.65 | 21.66 | 21.19 | 21.21 | 21.21 | -1.13% | 3,772 |
| Nov 3, 2025 | 21.53 | 21.58 | 21.40 | 21.45 | 21.45 | -3.80% | 2,328 |
| Oct 31, 2025 | 22.99 | 22.99 | 22.25 | 22.30 | 22.30 | -2.37% | 3,443 |
| Oct 30, 2025 | 23.46 | 23.56 | 22.65 | 22.84 | 22.84 | -3.85% | 8,282 |
| Oct 29, 2025 | 23.30 | 23.78 | 23.30 | 23.75 | 23.75 | 1.31% | 2,404 |
| Oct 28, 2025 | 23.29 | 23.47 | 23.29 | 23.44 | 23.44 | 0.55% | 1,285 |
| Oct 27, 2025 | 23.64 | 23.64 | 23.31 | 23.31 | 23.31 | 0.06% | 1,650 |
| Oct 24, 2025 | 23.41 | 23.41 | 23.09 | 23.30 | 23.30 | -0.67% | 1,233 |
| Oct 23, 2025 | 23.49 | 23.56 | 23.43 | 23.46 | 23.46 | -1.03% | 2,041 |
| Oct 22, 2025 | 24.07 | 24.07 | 23.70 | 23.70 | 23.70 | -1.30% | 2,010 |
| Oct 21, 2025 | 23.83 | 24.01 | 23.78 | 24.01 | 24.01 | 0.90% | 1,537 |
| Oct 20, 2025 | 23.81 | 24.00 | 23.80 | 23.80 | 23.80 | -0.70% | 1,752 |
| Oct 17, 2025 | 24.51 | 24.51 | 23.93 | 23.96 | 23.96 | 1.93% | 12,167 |
| Oct 16, 2025 | 23.03 | 23.51 | 23.03 | 23.51 | 23.51 | 1.00% | 1,964 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.24 | 23.28 | 23.28 | -1.76% | 718 |
| Oct 14, 2025 | 23.57 | 23.83 | 23.57 | 23.70 | 23.70 | 0.85% | 4,858 |
| Oct 13, 2025 | 23.18 | 23.54 | 23.18 | 23.50 | 23.50 | 1.82% | 1,207 |
| Oct 10, 2025 | 22.36 | 23.08 | 22.29 | 23.08 | 23.08 | 2.45% | 2,674 |
| Oct 9, 2025 | 22.46 | 22.60 | 22.46 | 22.52 | 22.52 | -0.95% | 2,086 |
| Oct 8, 2025 | 22.56 | 22.74 | 22.56 | 22.74 | 22.74 | -0.14% | 302 |
| Oct 7, 2025 | 22.75 | 22.97 | 22.75 | 22.77 | 22.77 | 0.09% | 1,180 |
| Oct 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.53% | 863 |
| Oct 3, 2025 | 23.30 | 23.56 | 22.79 | 22.87 | 22.87 | -2.34% | 3,657 |
| Oct 2, 2025 | 23.12 | 23.51 | 23.12 | 23.42 | 23.42 | 0.63% | 3,965 |
| Oct 1, 2025 | 25.04 | 25.04 | 23.20 | 23.28 | 23.28 | -8.17% | 8,335 |
| Sep 30, 2025 | 26.45 | 26.45 | 25.29 | 25.35 | 25.35 | -5.16% | 1,759 |
| Sep 29, 2025 | 26.80 | 26.81 | 26.73 | 26.73 | 26.73 | -0.06% | 4,137 |
| Sep 26, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | -1.41% | 2,753 |