Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
25.79
+0.64 (2.56%)
At close: Jun 27, 2025, 4:00 PM
26.36
+0.57 (2.19%)
After-hours: Jun 27, 2025, 7:50 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.52 | 25.79 | 25.52 | 25.79 | 25.79 | 2.56% | 1,426 |
| Jun 26, 2025 | 25.16 | 25.16 | 25.11 | 25.15 | 25.15 | -0.47% | 1,676 |
| Jun 25, 2025 | 25.70 | 25.70 | 25.27 | 25.27 | 25.27 | -1.67% | 740 |
| Jun 24, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | -2.02% | 4,634 |
| Jun 23, 2025 | 25.55 | 26.33 | 25.55 | 26.23 | 26.00 | -0.76% | 6,257 |
| Jun 20, 2025 | 26.42 | 26.43 | 26.41 | 26.43 | 26.20 | 2.48% | 2,563 |
| Jun 18, 2025 | 25.87 | 25.87 | 25.56 | 25.79 | 25.57 | 0.90% | 1,942 |
| Jun 17, 2025 | 25.59 | 25.59 | 25.16 | 25.56 | 25.34 | 2.04% | 2,476 |
| Jun 16, 2025 | 24.66 | 25.08 | 24.54 | 25.05 | 24.84 | 1.46% | 2,716 |
| Jun 13, 2025 | 24.58 | 24.69 | 24.58 | 24.69 | 24.48 | -0.92% | 3,466 |
| Jun 12, 2025 | 24.86 | 24.96 | 24.70 | 24.92 | 24.71 | -0.24% | 7,005 |
| Jun 11, 2025 | 24.81 | 24.98 | 24.60 | 24.98 | 24.77 | -0.24% | 2,726 |
| Jun 10, 2025 | 25.42 | 25.44 | 24.97 | 25.04 | 24.83 | -4.39% | 3,486 |
| Jun 9, 2025 | 26.00 | 26.19 | 26.00 | 26.19 | 25.97 | -0.38% | 269 |
| Jun 6, 2025 | 26.20 | 26.36 | 26.20 | 26.29 | 26.06 | -0.60% | 1,320 |
| Jun 5, 2025 | 26.74 | 26.74 | 26.28 | 26.45 | 26.22 | 0.19% | 3,657 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.12 | 26.40 | 26.17 | -2.00% | 13,236 |
| Jun 3, 2025 | 26.84 | 26.96 | 26.84 | 26.94 | 26.71 | -0.43% | 581 |
| Jun 2, 2025 | 27.45 | 27.45 | 27.01 | 27.06 | 26.82 | -0.97% | 10,546 |
| May 30, 2025 | 27.52 | 27.56 | 27.13 | 27.32 | 27.09 | -2.55% | 10,264 |
| May 29, 2025 | 28.02 | 28.08 | 28.01 | 28.04 | 27.80 | -0.25% | 1,890 |
| May 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.87 | 0.87% | 94 |
| May 27, 2025 | 28.21 | 28.21 | 27.74 | 27.87 | 27.63 | -1.45% | 1,440 |
| May 23, 2025 | 28.40 | 28.40 | 28.28 | 28.28 | 28.03 | 0.22% | 895 |
| May 22, 2025 | 28.08 | 28.29 | 28.08 | 28.21 | 27.97 | 1.33% | 1,661 |
| May 21, 2025 | 27.77 | 27.85 | 27.75 | 27.84 | 27.60 | 2.89% | 8,898 |
| May 20, 2025 | 27.02 | 27.06 | 27.02 | 27.06 | 26.83 | 1.09% | 347 |
| May 19, 2025 | 26.87 | 26.89 | 26.71 | 26.77 | 26.54 | 0.22% | 729 |
| May 16, 2025 | 27.24 | 27.24 | 26.69 | 26.71 | 26.48 | -2.91% | 6,872 |
| May 15, 2025 | 28.10 | 28.34 | 27.44 | 27.51 | 27.27 | -2.88% | 10,922 |
| May 14, 2025 | 27.25 | 28.33 | 27.25 | 28.33 | 28.08 | 4.36% | 15,600 |
| May 13, 2025 | 26.72 | 27.14 | 26.72 | 27.14 | 26.91 | 0.90% | 4,033 |
| May 12, 2025 | 28.06 | 28.06 | 26.64 | 26.90 | 26.67 | -2.57% | 44,994 |
| May 9, 2025 | 26.72 | 27.61 | 26.71 | 27.61 | 27.37 | 1.84% | 1,155 |
| May 8, 2025 | 26.75 | 27.34 | 26.72 | 27.11 | 26.88 | 3.71% | 5,284 |
| May 7, 2025 | 25.93 | 26.16 | 25.93 | 26.14 | 25.92 | -0.18% | 35,728 |
| May 6, 2025 | 24.98 | 26.30 | 24.98 | 26.19 | 25.96 | 5.75% | 6,347 |
| May 5, 2025 | 25.00 | 25.00 | 24.63 | 24.77 | 24.55 | -0.10% | 13,303 |
| May 2, 2025 | 24.58 | 25.14 | 24.55 | 24.79 | 24.58 | -3.50% | 17,082 |
| May 1, 2025 | 24.25 | 25.76 | 24.25 | 25.69 | 25.47 | 11.74% | 25,851 |
| Apr 30, 2025 | 23.35 | 23.46 | 22.95 | 22.99 | 22.79 | -1.45% | 4,581 |
| Apr 29, 2025 | 23.60 | 23.62 | 23.20 | 23.33 | 23.13 | -1.16% | 9,336 |
| Apr 28, 2025 | 23.75 | 23.89 | 23.50 | 23.60 | 23.40 | 0.96% | 1,909 |
| Apr 25, 2025 | 24.18 | 24.18 | 23.38 | 23.38 | 23.18 | -2.56% | 1,352 |
| Apr 24, 2025 | 23.98 | 23.99 | 23.94 | 23.99 | 23.79 | -3.79% | 28,252 |
| Apr 23, 2025 | 24.61 | 24.94 | 24.61 | 24.94 | 24.72 | -0.29% | 1,395 |
| Apr 22, 2025 | 25.08 | 25.32 | 24.97 | 25.01 | 24.79 | -1.18% | 3,434 |
| Apr 21, 2025 | 24.92 | 25.31 | 24.74 | 25.31 | 25.09 | 2.89% | 6,449 |
| Apr 17, 2025 | 24.64 | 25.34 | 24.05 | 24.60 | 24.38 | -14.50% | 28,769 |
| Apr 16, 2025 | 28.21 | 28.90 | 28.21 | 28.77 | 28.52 | 2.96% | 2,370 |