Skip to main content
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
26.74
-0.39 (-1.43%)
At close: Sep 26, 2025, 4:00 PM EDT
26.77
+0.03 (0.10%)
After-hours: Sep 26, 2025, 7:17 PM EDT

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.7026.7426.7026.7426.74-1.41%2,753
Sep 25, 202526.9127.1626.9127.1327.133.78%4,020
Sep 24, 202526.1726.2326.1326.1426.140.71%1,675
Sep 23, 202525.9525.9525.9525.9525.950.45%174
Sep 22, 202526.1226.1225.6825.8425.67-0.25%617
Sep 19, 202526.0126.0125.8525.9025.731.25%1,861
Sep 18, 202525.4125.5825.4125.5825.41-0.28%120
Sep 17, 202525.2425.6525.2425.6525.480.46%3,392
Sep 16, 202525.9225.9425.3725.5325.37-2.06%9,153
Sep 15, 202526.0426.0726.0426.0725.900.91%560
Sep 12, 202525.7526.0525.7525.8425.670.31%3,001
Sep 11, 202525.6825.7625.6725.7625.59-0.29%709
Sep 10, 202526.0026.0025.8325.8325.66-0.53%1,700
Sep 9, 202526.1426.1425.8725.9725.80-1.53%2,478
Sep 8, 202526.8527.0626.2926.3726.20-1.66%9,145
Sep 5, 202526.2426.8926.2226.8226.642.18%7,334
Sep 4, 202526.1926.4126.1926.2526.07-0.85%5,787
Sep 3, 202526.6226.6226.4626.4726.30-0.15%1,516
Sep 2, 202526.6126.8726.5126.5126.34-0.24%7,076
Aug 29, 202526.5026.7226.4426.5726.400.06%6,895
Aug 28, 202526.4926.7326.4726.5626.380.22%5,595
Aug 27, 202526.4026.5726.2826.5026.330.15%20,143
Aug 26, 202527.1027.3026.4626.4626.29-5.53%9,023
Aug 25, 202527.5128.0827.5128.0127.832.02%25,284
Aug 22, 202527.1727.4527.1127.4527.27-0.19%1,857
Aug 21, 202527.4727.5127.2427.5127.33-0.51%1,427
Aug 20, 202528.1328.2827.6527.6527.46-0.13%2,177
Aug 19, 202527.3527.6827.3527.6827.50-0.68%5,486
Aug 18, 202527.9027.9127.7327.8727.690.45%2,921
Aug 15, 202528.2928.3827.6427.7527.57-2.75%4,122
Aug 14, 202529.7029.7528.5328.5328.34-3.59%2,544
Aug 13, 202529.9229.9329.5829.5929.40-3.29%4,121
Aug 12, 202530.5830.9830.3130.6030.40-0.49%33,929
Aug 11, 202531.0831.0829.9230.7530.55-1.77%22,366
Aug 8, 202529.9531.3029.9531.3031.102.37%9,389
Aug 7, 202529.0130.7029.0130.5830.3814.30%50,521
Aug 6, 202526.4426.9126.4426.7526.582.77%9,971
Aug 5, 202526.0026.0926.0026.0325.860.13%5,301
Aug 4, 202526.0026.0026.0026.0025.83-0.70%436
Aug 1, 202526.2626.4326.0926.1826.01-3.05%1,042
Jul 31, 202526.5827.0126.3327.0126.832.69%2,490
Jul 30, 202525.6526.3025.6426.3026.130.59%1,318
Jul 29, 202525.9026.1625.7826.1525.975.32%6,236
Jul 28, 202524.7724.8324.7024.8324.660.63%1,883
Jul 25, 202524.6124.8024.6124.6724.51-0.79%725
Jul 24, 202524.8424.8824.8424.8724.70-0.88%494
Jul 23, 202525.1725.1725.0925.0924.92-2.77%857
Jul 22, 202525.7525.9125.7525.8025.63-1.82%241
Jul 21, 202526.2826.2826.2826.2826.111.26%100
Jul 18, 202525.9625.9625.9625.9625.79-1.18%79