Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
26.90
-0.71 (-2.57%)
At close: May 12, 2025, 4:00 PM
26.39
-0.51 (-1.90%)
After-hours: May 12, 2025, 4:46 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.06 | 28.06 | 26.64 | 26.90 | 26.90 | -2.57% | 44,874 |
| May 9, 2025 | 26.72 | 27.61 | 26.71 | 27.61 | 27.61 | 1.84% | 1,155 |
| May 8, 2025 | 26.75 | 27.34 | 26.72 | 27.11 | 27.11 | 3.71% | 5,284 |
| May 7, 2025 | 25.93 | 26.16 | 25.93 | 26.14 | 26.14 | -0.18% | 35,728 |
| May 6, 2025 | 24.98 | 26.30 | 24.98 | 26.19 | 26.19 | 5.75% | 6,347 |
| May 5, 2025 | 25.00 | 25.00 | 24.63 | 24.77 | 24.77 | -0.10% | 13,303 |
| May 2, 2025 | 24.58 | 25.14 | 24.55 | 24.79 | 24.79 | -3.50% | 17,082 |
| May 1, 2025 | 24.25 | 25.76 | 24.25 | 25.69 | 25.69 | 11.74% | 25,851 |
| Apr 30, 2025 | 23.35 | 23.46 | 22.95 | 22.99 | 22.99 | -1.45% | 4,581 |
| Apr 29, 2025 | 23.60 | 23.62 | 23.20 | 23.33 | 23.33 | -1.16% | 9,336 |
| Apr 28, 2025 | 23.75 | 23.89 | 23.50 | 23.60 | 23.60 | 0.96% | 1,909 |
| Apr 25, 2025 | 24.18 | 24.18 | 23.38 | 23.38 | 23.38 | -2.56% | 1,352 |
| Apr 24, 2025 | 23.98 | 23.99 | 23.94 | 23.99 | 23.99 | -3.79% | 28,252 |
| Apr 23, 2025 | 24.61 | 24.94 | 24.61 | 24.94 | 24.94 | -0.29% | 1,395 |
| Apr 22, 2025 | 25.08 | 25.32 | 24.97 | 25.01 | 25.01 | -1.18% | 3,434 |
| Apr 21, 2025 | 24.92 | 25.31 | 24.74 | 25.31 | 25.31 | 2.89% | 6,449 |
| Apr 17, 2025 | 24.64 | 25.34 | 24.05 | 24.60 | 24.60 | -14.50% | 28,769 |
| Apr 16, 2025 | 28.21 | 28.90 | 28.21 | 28.77 | 28.77 | 2.96% | 2,370 |
| Apr 15, 2025 | 27.99 | 28.00 | 27.71 | 27.94 | 27.94 | -0.37% | 1,489 |
| Apr 14, 2025 | 28.60 | 28.60 | 28.04 | 28.04 | 28.04 | -3.07% | 194 |
| Apr 11, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.46% | 32 |
| Apr 10, 2025 | 29.22 | 29.92 | 29.15 | 29.36 | 29.36 | 4.40% | 1,143 |
| Apr 9, 2025 | 30.24 | 30.72 | 28.12 | 28.12 | 28.12 | -3.74% | 33,449 |
| Apr 8, 2025 | 29.15 | 29.22 | 29.15 | 29.22 | 29.22 | -0.46% | 3,672 |
| Apr 7, 2025 | 30.49 | 30.57 | 28.65 | 29.35 | 29.35 | 2.12% | 5,507 |
| Apr 4, 2025 | 28.12 | 28.79 | 28.12 | 28.74 | 28.74 | 6.48% | 1,407 |
| Apr 3, 2025 | 26.44 | 26.99 | 26.44 | 26.99 | 26.99 | 3.73% | 2,495 |
| Apr 2, 2025 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -1.88% | 3,360 |
| Apr 1, 2025 | 26.40 | 26.72 | 26.32 | 26.52 | 26.52 | 2.74% | 545 |
| Mar 31, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.61% | - |
| Mar 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.30% | - |
| Mar 27, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.58% | 4 |