Skip to main content
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
12.08
+0.60 (5.23%)
At close: Aug 15, 2025, 4:00 PM
12.16
+0.08 (0.66%)
After-hours: Aug 15, 2025, 8:00 PM EDT

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202511.8812.2811.5712.0812.085.23%5,309,948
Aug 14, 202510.7711.5210.5611.4811.487.19%6,104,298
Aug 13, 202510.4110.7510.2210.7110.716.78%4,363,112
Aug 12, 202510.0910.269.7510.0310.030.91%4,012,307
Aug 11, 20259.7310.519.679.949.942.58%5,503,813
Aug 8, 202510.5510.619.609.699.69-4.91%6,770,639
Aug 7, 202511.5011.549.8610.1910.19-28.24%17,207,118
Aug 6, 202514.5014.7913.9214.2014.20-4.83%1,031,075
Aug 5, 202514.8615.0614.6714.9214.92-0.60%257,175
Aug 4, 202514.7715.2314.4415.0115.011.62%393,984
Aug 1, 202514.1114.9814.1114.7714.775.65%666,913
Jul 31, 202514.2214.9613.7913.9813.98-5.48%1,073,440
Jul 30, 202515.3815.4414.6914.7914.79-0.74%828,993
Jul 29, 202515.4315.5414.5714.9014.90-10.78%1,121,926
Jul 28, 202516.8017.2016.4916.7016.70-1.42%175,201
Jul 25, 202516.7517.0216.5016.9416.942.17%343,401
Jul 24, 202516.4616.8216.3316.5816.581.47%320,755
Jul 23, 202515.6316.4215.5516.3416.345.76%416,346
Jul 22, 202515.0215.5714.9915.4515.453.07%563,872
Jul 21, 202515.3815.3814.8914.9914.99-2.15%889,315
Jul 18, 202515.0615.4814.9015.3215.322.07%384,781
Jul 17, 202515.8316.0914.8815.0115.01-6.54%682,378
Jul 16, 202515.4216.3315.4216.0616.064.22%327,529
Jul 15, 202516.6416.7915.1115.4115.41-6.61%650,248
Jul 14, 202516.2016.5816.1316.5016.501.35%187,801
Jul 11, 202516.1316.3715.6216.2816.280.80%180,646
Jul 10, 202516.1016.5516.0816.1516.150.81%139,968
Jul 9, 202515.8516.3315.8516.0216.021.78%207,281
Jul 8, 202515.5016.2815.3415.7415.741.48%309,978
Jul 7, 202515.7115.7515.0815.5115.51-2.15%182,945
Jul 3, 202515.8015.9015.5515.8515.850.70%89,849
Jul 2, 202515.6115.8015.3815.7415.740.64%119,507
Jul 1, 202515.6816.2115.5915.6415.64-1.14%240,959
Jun 30, 202515.6516.0015.6215.8215.820.83%103,647
Jun 27, 202516.4616.7515.6315.6915.69-5.20%290,584
Jun 26, 202516.4016.6416.2216.5516.551.10%177,266
Jun 25, 202515.8516.6615.6316.3716.373.22%349,271
Jun 24, 202515.5716.0715.2315.8615.862.52%214,073
Jun 23, 202515.4616.4015.2615.4715.471.44%374,998
Jun 20, 202516.1516.1514.9215.2515.25-5.22%516,377
Jun 18, 202516.4016.4015.9316.0916.09-1.83%347,266
Jun 17, 202516.9816.9816.3016.3916.39-4.10%559,965
Jun 16, 202517.7317.8717.0317.0917.09-3.23%397,439
Jun 13, 202517.2017.8617.1617.6617.662.08%400,299
Jun 12, 202517.1617.6117.0617.3017.300.76%317,345
Jun 11, 202517.2217.6917.0317.1717.17-539,457
Jun 10, 202515.9817.1915.9517.1717.178.81%893,398
Jun 9, 202515.6715.9915.5515.7815.781.15%347,544
Jun 6, 202515.6015.7215.4415.6015.601.10%317,483
Jun 5, 202515.6315.6314.9715.4315.43-0.26%653,089