Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
26.18
-0.82 (-3.05%)
At close: Aug 1, 2025, 4:00 PM
26.18
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.26 | 26.43 | 26.09 | 26.18 | 26.18 | -3.05% | 1,042 |
| Jul 31, 2025 | 26.58 | 27.01 | 26.33 | 27.01 | 27.01 | 2.69% | 2,490 |
| Jul 30, 2025 | 25.65 | 26.30 | 25.64 | 26.30 | 26.30 | 0.59% | 1,318 |
| Jul 29, 2025 | 25.90 | 26.16 | 25.78 | 26.15 | 26.15 | 5.32% | 6,236 |
| Jul 28, 2025 | 24.77 | 24.83 | 24.70 | 24.83 | 24.83 | 0.63% | 1,883 |
| Jul 25, 2025 | 24.61 | 24.80 | 24.61 | 24.67 | 24.67 | -0.79% | 725 |
| Jul 24, 2025 | 24.84 | 24.88 | 24.84 | 24.87 | 24.87 | -0.88% | 494 |
| Jul 23, 2025 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | -2.77% | 857 |
| Jul 22, 2025 | 25.75 | 25.91 | 25.75 | 25.80 | 25.80 | -1.82% | 241 |
| Jul 21, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.26% | 100 |
| Jul 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.18% | 79 |
| Jul 17, 2025 | 25.49 | 26.27 | 25.49 | 26.27 | 26.27 | 3.47% | 919 |
| Jul 16, 2025 | 25.69 | 25.69 | 25.21 | 25.38 | 25.38 | -2.19% | 1,227 |
| Jul 15, 2025 | 24.97 | 25.95 | 24.97 | 25.95 | 25.95 | 3.33% | 2,855 |
| Jul 14, 2025 | 25.31 | 25.31 | 25.12 | 25.12 | 25.12 | -0.93% | 2,124 |
| Jul 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.13% | 247 |
| Jul 10, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | -0.45% | 344 |
| Jul 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.08% | 112 |
| Jul 8, 2025 | 25.43 | 25.78 | 25.41 | 25.78 | 25.78 | -0.72% | 4,475 |
| Jul 7, 2025 | 26.15 | 26.23 | 25.96 | 25.96 | 25.96 | 1.07% | 991 |
| Jul 3, 2025 | 25.62 | 25.80 | 25.62 | 25.69 | 25.69 | -0.17% | 433 |
| Jul 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.25% | 748 |
| Jul 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.40% | 235 |
| Jun 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.38% | 110 |
| Jun 27, 2025 | 25.52 | 25.79 | 25.52 | 25.79 | 25.79 | 2.56% | 1,426 |
| Jun 26, 2025 | 25.16 | 25.16 | 25.11 | 25.15 | 25.15 | -0.47% | 1,676 |
| Jun 25, 2025 | 25.70 | 25.70 | 25.27 | 25.27 | 25.27 | -1.67% | 740 |
| Jun 24, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | -2.02% | 4,634 |
| Jun 23, 2025 | 25.55 | 26.33 | 25.55 | 26.23 | 26.00 | -0.76% | 6,257 |
| Jun 20, 2025 | 26.42 | 26.43 | 26.41 | 26.43 | 26.20 | 2.48% | 2,563 |
| Jun 18, 2025 | 25.87 | 25.87 | 25.56 | 25.79 | 25.57 | 0.90% | 1,942 |
| Jun 17, 2025 | 25.59 | 25.59 | 25.16 | 25.56 | 25.34 | 2.04% | 2,476 |
| Jun 16, 2025 | 24.66 | 25.08 | 24.54 | 25.05 | 24.84 | 1.46% | 2,716 |
| Jun 13, 2025 | 24.58 | 24.69 | 24.58 | 24.69 | 24.48 | -0.92% | 3,466 |
| Jun 12, 2025 | 24.86 | 24.96 | 24.70 | 24.92 | 24.71 | -0.24% | 7,005 |
| Jun 11, 2025 | 24.81 | 24.98 | 24.60 | 24.98 | 24.77 | -0.24% | 2,726 |
| Jun 10, 2025 | 25.42 | 25.44 | 24.97 | 25.04 | 24.83 | -4.39% | 3,486 |
| Jun 9, 2025 | 26.00 | 26.19 | 26.00 | 26.19 | 25.97 | -0.38% | 269 |
| Jun 6, 2025 | 26.20 | 26.36 | 26.20 | 26.29 | 26.06 | -0.60% | 1,320 |
| Jun 5, 2025 | 26.74 | 26.74 | 26.28 | 26.45 | 26.22 | 0.19% | 3,657 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.12 | 26.40 | 26.17 | -2.00% | 13,236 |
| Jun 3, 2025 | 26.84 | 26.96 | 26.84 | 26.94 | 26.71 | -0.43% | 581 |
| Jun 2, 2025 | 27.45 | 27.45 | 27.01 | 27.06 | 26.82 | -0.97% | 10,546 |
| May 30, 2025 | 27.52 | 27.56 | 27.13 | 27.32 | 27.09 | -2.55% | 10,264 |
| May 29, 2025 | 28.02 | 28.08 | 28.01 | 28.04 | 27.80 | -0.25% | 1,890 |
| May 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.87 | 0.87% | 94 |
| May 27, 2025 | 28.21 | 28.21 | 27.74 | 27.87 | 27.63 | -1.45% | 1,440 |
| May 23, 2025 | 28.40 | 28.40 | 28.28 | 28.28 | 28.03 | 0.22% | 895 |
| May 22, 2025 | 28.08 | 28.29 | 28.08 | 28.21 | 27.97 | 1.33% | 1,661 |
| May 21, 2025 | 27.77 | 27.85 | 27.75 | 27.84 | 27.60 | 2.89% | 8,898 |