Skip to main content
IC
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
15.27
+0.82 (5.67%)
At close: May 12, 2025, 4:00 PM
15.14
-0.13 (-0.85%)
Pre-market: May 13, 2025, 9:07 AM EDT

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.1315.6413.9615.2715.275.67%1,642,312
May 9, 202515.1815.5414.3814.4514.45-4.81%314,912
May 8, 202515.7315.8314.6315.1815.18-6.18%905,699
May 7, 202516.4416.4416.0516.1816.18-167,589
May 6, 202517.8517.8515.9616.1816.18-11.25%375,402
May 5, 202518.1418.5217.8318.2318.23-0.22%174,608
May 2, 202518.3018.6217.6418.2718.276.90%532,201
May 1, 202519.6519.8417.0117.0917.09-23.16%1,537,841
Apr 30, 202521.4222.4121.4222.2422.242.87%158,433
Apr 29, 202521.1521.9521.1121.6221.621.84%110,413
Apr 28, 202521.0921.4020.5521.2321.23-1.67%159,941
Apr 25, 202520.4721.6520.0421.5921.595.52%454,417
Apr 24, 202519.1320.5219.0720.4620.467.46%151,157
Apr 23, 202519.8019.8018.5519.0419.040.63%189,475
Apr 22, 202518.7319.1518.3618.9218.922.05%202,882
Apr 21, 202519.7519.7518.0418.5418.54-5.26%282,730
Apr 17, 202519.5420.5018.8019.5719.5728.50%881,259
Apr 16, 202515.9616.1015.0615.2315.23-5.80%119,658
Apr 15, 202516.1216.5515.9816.1716.171.04%63,167
Apr 14, 202515.8316.2715.3216.0016.005.19%113,029
Apr 11, 202514.8215.2914.3915.2115.213.54%106,613
Apr 10, 202515.4715.5813.5814.6914.69-8.98%156,755
Apr 9, 202514.0516.5013.4816.1416.147.60%312,835
Apr 8, 202516.2016.4714.5015.0015.000.94%208,148
Apr 7, 202513.6215.7913.0214.8614.86-3.94%433,588
Apr 4, 202516.7216.8615.3815.4715.47-13.28%242,271
Apr 3, 202518.8719.2017.7917.8417.84-7.32%230,022
Apr 2, 202518.2419.2518.2419.2519.253.55%130,947
Apr 1, 202519.1619.3118.2718.5918.59-5.37%101,297
Mar 31, 202518.9419.6517.9119.6519.651.37%55,942
Mar 28, 202519.3919.7919.2619.3819.38-0.10%76,480
Mar 27, 202519.4319.6719.2019.4019.40-1.57%102,072
Mar 26, 202520.7520.7519.6719.7119.71-6.14%76,007
Mar 25, 202521.8222.0320.7821.0021.00-2.78%86,572
Mar 24, 202520.7021.6520.3621.6021.606.40%61,891
Mar 21, 202519.7620.8519.6920.3020.30-1.12%52,334
Mar 20, 202520.2921.1020.2220.5320.531.38%54,093
Mar 19, 202519.6020.4719.6020.2520.253.32%27,347
Mar 18, 202519.9520.1119.1719.6019.60-0.76%73,849
Mar 17, 202519.2519.8819.2519.7519.752.92%57,494
Mar 14, 202518.8219.2518.6519.1919.193.84%61,782
Mar 13, 202519.5419.5518.3818.4818.48-5.57%84,709
Mar 12, 202519.2520.1619.2219.5719.57-0.96%116,071
Mar 11, 202519.7720.1019.2019.7619.76-1.15%63,281
Mar 10, 202521.1221.5519.8919.9919.99-9.14%96,325
Mar 7, 202523.9624.1321.6322.0022.00-9.65%228,589
Mar 6, 202525.0125.3423.7424.3524.35-3.83%100,175
Mar 5, 202524.0725.3223.8925.3225.324.28%86,021
Mar 4, 202524.8725.2923.9524.2824.28-4.52%186,067
Mar 3, 202524.6925.6224.3425.4325.432.54%115,765