Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
23.31
-0.22 (-0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.77 | 24.16 | 23.10 | 23.31 | 23.31 | -0.93% | 231,262 |
| Dec 4, 2025 | 24.40 | 24.47 | 23.27 | 23.53 | 23.53 | -3.96% | 336,072 |
| Dec 3, 2025 | 25.05 | 25.34 | 23.96 | 24.50 | 24.50 | -2.16% | 290,861 |
| Dec 2, 2025 | 25.49 | 26.21 | 24.85 | 25.04 | 25.04 | -2.45% | 235,854 |
| Dec 1, 2025 | 26.39 | 27.00 | 25.56 | 25.67 | 25.67 | -3.21% | 310,815 |
| Nov 28, 2025 | 27.78 | 27.78 | 26.20 | 26.52 | 26.52 | -5.45% | 475,861 |
| Nov 26, 2025 | 28.13 | 28.44 | 27.77 | 28.05 | 28.05 | -1.23% | 550,745 |
| Nov 25, 2025 | 26.61 | 28.44 | 26.61 | 28.40 | 28.40 | 8.31% | 708,737 |
| Nov 24, 2025 | 25.66 | 26.68 | 25.40 | 26.22 | 26.22 | 1.20% | 499,116 |
| Nov 21, 2025 | 25.15 | 26.23 | 24.91 | 25.91 | 25.91 | 3.47% | 507,489 |
| Nov 20, 2025 | 25.22 | 25.84 | 24.92 | 25.04 | 25.04 | -1.61% | 589,212 |
| Nov 19, 2025 | 24.51 | 25.75 | 24.37 | 25.45 | 25.45 | 3.67% | 819,242 |
| Nov 18, 2025 | 23.85 | 25.04 | 23.85 | 24.55 | 24.55 | 1.57% | 867,564 |
| Nov 17, 2025 | 23.36 | 24.66 | 23.07 | 24.17 | 24.17 | -0.74% | 707,559 |
| Nov 14, 2025 | 23.51 | 24.73 | 23.36 | 24.35 | 24.35 | 0.70% | 747,975 |
| Nov 13, 2025 | 23.57 | 24.67 | 23.53 | 24.18 | 24.18 | 0.79% | 1,225,039 |
| Nov 12, 2025 | 22.93 | 24.13 | 22.77 | 23.99 | 23.99 | 6.01% | 1,414,111 |
| Nov 11, 2025 | 21.55 | 23.14 | 21.55 | 22.63 | 22.63 | 4.57% | 1,046,330 |
| Nov 10, 2025 | 20.34 | 22.31 | 20.34 | 21.64 | 21.64 | 9.18% | 1,681,854 |
| Nov 7, 2025 | 20.07 | 20.07 | 18.83 | 19.82 | 19.82 | -3.08% | 1,196,707 |
| Nov 6, 2025 | 20.00 | 20.97 | 19.54 | 20.45 | 20.45 | 2.45% | 2,734,145 |
| Nov 5, 2025 | 19.41 | 21.19 | 19.21 | 19.96 | 19.96 | 4.39% | 2,391,171 |
| Nov 4, 2025 | 18.48 | 19.50 | 18.21 | 19.12 | 19.12 | 2.14% | 2,914,895 |
| Nov 3, 2025 | 17.40 | 18.91 | 17.40 | 18.72 | 18.72 | 7.65% | 1,993,370 |
| Oct 31, 2025 | 16.30 | 17.66 | 16.30 | 17.39 | 17.39 | 4.19% | 2,164,054 |
| Oct 30, 2025 | 16.39 | 16.99 | 15.46 | 16.69 | 16.69 | 7.40% | 5,152,437 |
| Oct 29, 2025 | 16.01 | 16.14 | 15.35 | 15.54 | 15.54 | -1.40% | 1,107,314 |
| Oct 28, 2025 | 15.86 | 16.01 | 15.53 | 15.76 | 15.76 | -1.44% | 700,376 |
| Oct 27, 2025 | 15.97 | 16.00 | 15.44 | 15.99 | 15.99 | - | 663,797 |
| Oct 24, 2025 | 15.72 | 16.30 | 15.52 | 15.99 | 15.99 | 1.14% | 717,885 |
| Oct 23, 2025 | 15.35 | 15.96 | 15.33 | 15.81 | 15.81 | 2.13% | 840,920 |
| Oct 22, 2025 | 14.96 | 15.63 | 14.81 | 15.48 | 15.48 | 2.72% | 1,021,713 |
| Oct 21, 2025 | 15.35 | 15.52 | 15.01 | 15.07 | 15.07 | -2.08% | 349,373 |
| Oct 20, 2025 | 15.24 | 15.40 | 15.04 | 15.39 | 15.39 | 1.72% | 458,182 |
| Oct 17, 2025 | 14.58 | 15.21 | 14.51 | 15.13 | 15.13 | -4.30% | 1,441,035 |
| Oct 16, 2025 | 16.10 | 16.42 | 15.65 | 15.81 | 15.81 | -1.92% | 1,041,769 |
| Oct 15, 2025 | 15.57 | 16.24 | 15.40 | 16.12 | 16.12 | 3.53% | 884,656 |
| Oct 14, 2025 | 15.74 | 15.86 | 15.32 | 15.57 | 15.57 | -1.70% | 594,154 |
| Oct 13, 2025 | 16.23 | 16.43 | 15.78 | 15.84 | 15.84 | -3.53% | 758,685 |
| Oct 10, 2025 | 17.42 | 17.65 | 16.28 | 16.42 | 16.42 | -5.03% | 1,414,385 |
| Oct 9, 2025 | 17.13 | 17.51 | 16.94 | 17.29 | 17.29 | 2.01% | 652,562 |
| Oct 8, 2025 | 17.04 | 17.34 | 16.91 | 16.95 | 16.95 | 0.59% | 609,136 |
| Oct 7, 2025 | 16.95 | 17.04 | 16.58 | 16.85 | 16.85 | -0.41% | 703,573 |
| Oct 6, 2025 | 16.74 | 17.39 | 16.68 | 16.92 | 16.92 | 1.20% | 1,342,270 |
| Oct 3, 2025 | 16.06 | 17.04 | 15.83 | 16.72 | 16.72 | 4.63% | 2,071,064 |
| Oct 2, 2025 | 15.80 | 16.53 | 15.69 | 15.98 | 15.98 | -1.18% | 1,761,562 |
| Oct 1, 2025 | 13.93 | 16.48 | 13.93 | 16.17 | 16.17 | 16.41% | 6,240,314 |
| Sep 30, 2025 | 12.58 | 14.04 | 12.58 | 13.89 | 13.89 | 9.89% | 2,598,331 |
| Sep 29, 2025 | 12.58 | 12.69 | 12.31 | 12.64 | 12.64 | 0.24% | 743,223 |
| Sep 26, 2025 | 12.55 | 12.74 | 12.34 | 12.61 | 12.61 | 2.69% | 1,278,653 |