Direxion Daily LLY Bull 2X Shares (ELIL)
NASDAQ: ELIL · Real-Time Price · USD
12.11
-4.80 (-28.39%)
At close: Aug 7, 2025, 4:00 PM
12.45
+0.34 (2.81%)
Pre-market: Aug 8, 2025, 7:37 AM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13.76 | 13.80 | 11.80 | 12.11 | 12.11 | -28.40% | 1,728,513 |
| Aug 6, 2025 | 17.46 | 17.56 | 16.67 | 16.91 | 16.91 | -5.40% | 69,169 |
| Aug 5, 2025 | 17.82 | 18.00 | 17.58 | 17.88 | 17.88 | -0.23% | 19,994 |
| Aug 4, 2025 | 17.68 | 18.13 | 17.29 | 17.92 | 17.92 | 1.32% | 24,099 |
| Aug 1, 2025 | 16.87 | 17.91 | 16.87 | 17.69 | 17.69 | 5.85% | 69,179 |
| Jul 31, 2025 | 17.00 | 17.89 | 16.50 | 16.71 | 16.71 | -4.98% | 91,855 |
| Jul 30, 2025 | 18.19 | 18.43 | 17.58 | 17.59 | 17.59 | -1.17% | 80,358 |
| Jul 29, 2025 | 18.42 | 18.53 | 17.39 | 17.80 | 17.80 | -10.78% | 226,681 |
| Jul 28, 2025 | 20.35 | 20.47 | 19.80 | 19.95 | 19.95 | -1.31% | 35,260 |
| Jul 25, 2025 | 20.10 | 20.36 | 19.75 | 20.21 | 20.21 | 1.78% | 24,431 |
| Jul 24, 2025 | 19.61 | 20.06 | 19.56 | 19.86 | 19.86 | 1.65% | 36,380 |
| Jul 23, 2025 | 18.79 | 19.63 | 18.73 | 19.53 | 19.53 | 5.59% | 46,941 |
| Jul 22, 2025 | 18.04 | 18.59 | 18.04 | 18.50 | 18.50 | 3.41% | 34,887 |
| Jul 21, 2025 | 18.17 | 18.30 | 17.80 | 17.89 | 17.89 | -2.30% | 40,793 |
| Jul 18, 2025 | 18.01 | 18.47 | 17.85 | 18.31 | 18.31 | 2.59% | 52,391 |
| Jul 17, 2025 | 19.04 | 19.24 | 17.79 | 17.85 | 17.85 | -7.17% | 119,550 |
| Jul 16, 2025 | 18.60 | 19.54 | 18.60 | 19.23 | 19.23 | 4.34% | 49,815 |
| Jul 15, 2025 | 19.92 | 19.95 | 18.10 | 18.43 | 18.43 | -6.45% | 122,088 |
| Jul 14, 2025 | 19.34 | 19.80 | 19.34 | 19.70 | 19.70 | 1.23% | 24,484 |
| Jul 11, 2025 | 19.00 | 19.46 | 18.67 | 19.46 | 19.46 | 0.70% | 19,126 |
| Jul 10, 2025 | 19.19 | 19.74 | 19.18 | 19.32 | 19.32 | 0.44% | 21,803 |
| Jul 9, 2025 | 19.11 | 19.47 | 19.01 | 19.24 | 19.24 | 2.66% | 28,947 |
| Jul 8, 2025 | 18.60 | 19.41 | 18.54 | 18.74 | 18.74 | 1.47% | 28,700 |
| Jul 7, 2025 | 18.80 | 18.80 | 17.99 | 18.47 | 18.47 | -2.28% | 39,813 |
| Jul 3, 2025 | 18.85 | 18.95 | 18.56 | 18.90 | 18.90 | 0.48% | 12,866 |
| Jul 2, 2025 | 18.76 | 18.81 | 18.36 | 18.81 | 18.81 | 0.54% | 9,152 |
| Jul 1, 2025 | 18.76 | 19.33 | 18.62 | 18.71 | 18.71 | -0.59% | 18,148 |
| Jun 30, 2025 | 18.73 | 18.96 | 18.64 | 18.82 | 18.82 | 0.46% | 27,972 |
| Jun 27, 2025 | 19.55 | 19.90 | 18.67 | 18.73 | 18.73 | -4.98% | 41,439 |
| Jun 26, 2025 | 19.74 | 19.84 | 19.47 | 19.72 | 19.72 | 0.94% | 35,753 |
| Jun 25, 2025 | 18.77 | 19.84 | 18.69 | 19.53 | 19.53 | 3.29% | 58,110 |
| Jun 24, 2025 | 18.58 | 19.12 | 18.21 | 18.91 | 18.91 | 1.89% | 32,035 |
| Jun 23, 2025 | 18.88 | 19.62 | 18.33 | 18.56 | 18.46 | 1.59% | 68,219 |
| Jun 20, 2025 | 19.00 | 19.00 | 17.92 | 18.27 | 18.17 | -5.19% | 46,192 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.13 | 19.27 | 19.17 | -2.03% | 24,980 |
| Jun 17, 2025 | 20.35 | 20.35 | 19.60 | 19.67 | 19.56 | -4.00% | 51,335 |
| Jun 16, 2025 | 21.09 | 21.39 | 20.43 | 20.49 | 20.38 | -3.22% | 53,482 |
| Jun 13, 2025 | 20.58 | 21.39 | 20.57 | 21.17 | 21.06 | 2.18% | 67,745 |
| Jun 12, 2025 | 20.64 | 21.10 | 20.51 | 20.72 | 20.61 | 0.77% | 46,296 |
| Jun 11, 2025 | 20.66 | 21.20 | 20.43 | 20.56 | 20.45 | 0.01% | 60,448 |
| Jun 10, 2025 | 19.47 | 20.56 | 19.42 | 20.56 | 20.45 | 8.82% | 56,449 |
| Jun 9, 2025 | 18.74 | 19.15 | 18.65 | 18.89 | 18.79 | 0.90% | 43,796 |
| Jun 6, 2025 | 18.65 | 18.82 | 18.50 | 18.72 | 18.62 | 1.38% | 38,805 |
| Jun 5, 2025 | 18.60 | 18.70 | 17.97 | 18.47 | 18.37 | -0.72% | 143,226 |
| Jun 4, 2025 | 18.07 | 18.85 | 18.07 | 18.60 | 18.50 | 3.97% | 55,757 |
| Jun 3, 2025 | 17.67 | 18.11 | 17.44 | 17.89 | 17.79 | 1.37% | 27,961 |
| Jun 2, 2025 | 17.18 | 17.65 | 16.91 | 17.65 | 17.55 | 2.14% | 39,001 |
| May 30, 2025 | 16.50 | 17.56 | 16.42 | 17.28 | 17.19 | 4.89% | 91,383 |
| May 29, 2025 | 16.40 | 16.69 | 16.34 | 16.47 | 16.39 | 0.72% | 56,999 |
| May 28, 2025 | 16.81 | 16.84 | 16.23 | 16.36 | 16.27 | -2.18% | 41,517 |