Skip to main content
logo
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
17.13
-0.67 (-3.76%)
At close: Jan 21, 2026, 4:00 PM EST
17.44
+0.31 (1.81%)
After-hours: Jan 21, 2026, 4:58 PM EST

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.6817.6817.1317.1317.13-3.79%40,801
Jan 20, 202617.9517.9517.7817.8017.80-0.17%1,476
Jan 16, 202617.8617.8617.6417.8317.83-0.58%1,415
Jan 15, 202618.2118.2117.8917.9417.943.87%43,689
Jan 14, 202617.3217.4017.2717.2717.270.35%1,242
Jan 13, 202617.1217.2717.0417.2117.210.50%9,760
Jan 12, 202617.3617.3817.1117.1217.12-1.62%10,467
Jan 9, 202617.0317.4116.8817.4117.412.11%3,328
Jan 8, 202616.6417.2316.6117.0517.051.88%4,044
Jan 7, 202616.7416.7416.6316.7316.73-4.09%755
Jan 6, 202617.5017.6217.4517.4517.44-2.24%2,225
Jan 5, 202617.6217.8917.6217.8417.843.59%2,337
Jan 2, 202617.2417.5517.2317.2317.22-0.24%1,683
Dec 31, 202517.2017.2717.2017.2717.270.49%369
Dec 30, 202517.2317.2317.1817.1817.18-0.10%704
Dec 29, 202517.2017.2017.1717.2017.20-0.15%541
Dec 26, 202517.2617.2617.2317.2317.23-0.04%383
Dec 24, 202517.2517.2517.2317.2317.23-0.55%795
Dec 23, 202517.1617.3317.1617.3317.33-2.87%1,389
Dec 22, 202517.9317.9317.8417.8417.22-0.50%1,968
Dec 19, 202517.9017.9317.9017.9317.31-1.22%315
Dec 18, 202518.3018.3017.9418.1517.52-1.43%5,946
Dec 17, 202518.2818.4718.1018.4117.781.41%1,840
Dec 16, 202518.2818.4518.1218.1617.530.69%7,390
Dec 15, 202518.2418.2718.0018.0317.41-3.32%23,160
Dec 12, 202518.9918.9918.6518.6518.01-1.96%6,949
Dec 11, 202519.0919.3918.5819.0318.37-1.39%53,005
Dec 10, 202519.5819.6019.1419.3018.63-1.10%16,948
Dec 9, 202519.2319.5218.9819.5118.831.36%10,990
Dec 8, 202519.0519.3619.0519.2518.581.28%7,557
Dec 5, 202518.7019.0218.6819.0018.340.36%4,573
Dec 4, 202518.7418.9618.7418.9418.282.03%8,373
Dec 3, 202518.2918.6218.2518.5617.921.24%11,118
Dec 2, 202518.1018.3317.9618.3317.701.22%13,450
Dec 1, 202517.9318.1117.7718.1117.481.62%8,975
Nov 28, 202517.6917.9517.6917.8217.202.83%6,702
Nov 26, 202517.3217.4517.2517.3316.730.35%12,257
Nov 25, 202517.7417.7417.2517.2716.67-3.83%6,995
Nov 24, 202518.1018.2617.8617.9617.34-0.91%12,828
Nov 21, 202518.4818.4818.0118.1217.50-1.46%22,043
Nov 20, 202518.2918.4118.1718.3917.760.59%23,687
Nov 19, 202518.4018.4418.1918.2917.65-1.68%3,201
Nov 18, 202518.6118.7218.5418.6017.95-0.79%3,309
Nov 17, 202519.1019.1518.6818.7518.100.16%5,662
Nov 14, 202518.7718.7918.5518.7218.07-0.23%6,194
Nov 13, 202518.6718.7618.5618.7618.11-0.40%6,544
Nov 12, 202519.2519.2518.7718.8418.18-3.06%6,704
Nov 11, 202519.7219.7319.2319.4318.76-2.24%12,345
Nov 10, 202519.7619.9119.5319.8819.19-4.63%24,439
Nov 7, 202520.7621.2420.7620.8420.121.69%6,623