Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
26.05
+0.29 (1.14%)
Sep 12, 2025, 11:58 AM EDT - Market open
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.68 | 25.76 | 25.67 | 25.76 | 25.76 | -0.29% | 709 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.83 | 25.83 | 25.83 | -0.53% | 1,700 |
| Sep 9, 2025 | 26.14 | 26.14 | 25.87 | 25.97 | 25.97 | -1.53% | 2,478 |
| Sep 8, 2025 | 26.85 | 27.06 | 26.29 | 26.37 | 26.37 | -1.66% | 9,145 |
| Sep 5, 2025 | 26.24 | 26.89 | 26.22 | 26.82 | 26.82 | 2.18% | 7,334 |
| Sep 4, 2025 | 26.19 | 26.41 | 26.19 | 26.25 | 26.25 | -0.85% | 5,787 |
| Sep 3, 2025 | 26.62 | 26.62 | 26.46 | 26.47 | 26.47 | -0.15% | 1,516 |
| Sep 2, 2025 | 26.61 | 26.87 | 26.51 | 26.51 | 26.51 | -0.24% | 7,076 |
| Aug 29, 2025 | 26.50 | 26.72 | 26.44 | 26.57 | 26.57 | 0.06% | 6,895 |
| Aug 28, 2025 | 26.49 | 26.73 | 26.47 | 26.56 | 26.56 | 0.22% | 5,595 |
| Aug 27, 2025 | 26.40 | 26.57 | 26.28 | 26.50 | 26.50 | 0.15% | 20,143 |
| Aug 26, 2025 | 27.10 | 27.30 | 26.46 | 26.46 | 26.46 | -5.53% | 9,023 |
| Aug 25, 2025 | 27.51 | 28.08 | 27.51 | 28.01 | 28.01 | 2.02% | 25,284 |
| Aug 22, 2025 | 27.17 | 27.45 | 27.11 | 27.45 | 27.45 | -0.19% | 1,857 |
| Aug 21, 2025 | 27.47 | 27.51 | 27.24 | 27.51 | 27.51 | -0.51% | 1,427 |
| Aug 20, 2025 | 28.13 | 28.28 | 27.65 | 27.65 | 27.65 | -0.13% | 2,177 |
| Aug 19, 2025 | 27.35 | 27.68 | 27.35 | 27.68 | 27.68 | -0.68% | 5,486 |
| Aug 18, 2025 | 27.90 | 27.91 | 27.73 | 27.87 | 27.87 | 0.45% | 2,921 |
| Aug 15, 2025 | 28.29 | 28.38 | 27.64 | 27.75 | 27.75 | -2.75% | 4,122 |
| Aug 14, 2025 | 29.70 | 29.75 | 28.53 | 28.53 | 28.53 | -3.59% | 2,544 |
| Aug 13, 2025 | 29.92 | 29.93 | 29.58 | 29.59 | 29.59 | -3.29% | 4,121 |
| Aug 12, 2025 | 30.58 | 30.98 | 30.31 | 30.60 | 30.60 | -0.49% | 33,929 |
| Aug 11, 2025 | 31.08 | 31.08 | 29.92 | 30.75 | 30.75 | -1.77% | 22,366 |
| Aug 8, 2025 | 29.95 | 31.30 | 29.95 | 31.30 | 31.30 | 2.37% | 9,389 |
| Aug 7, 2025 | 29.01 | 30.70 | 29.01 | 30.58 | 30.58 | 14.30% | 50,521 |
| Aug 6, 2025 | 26.44 | 26.91 | 26.44 | 26.75 | 26.75 | 2.77% | 9,971 |
| Aug 5, 2025 | 26.00 | 26.09 | 26.00 | 26.03 | 26.03 | 0.13% | 5,301 |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.70% | 436 |
| 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 |