Skip to main content
logo
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
17.75
+0.02 (0.12%)
Feb 11, 2026, 9:51 AM EST - Market open

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.3517.7317.3517.7317.731.78%3,449
Feb 9, 202616.7317.4416.4817.4217.421.36%21,979
Feb 6, 202617.3117.4917.1517.1917.19-3.55%12,585
Feb 5, 202617.1518.0017.1317.8217.827.82%77,017
Feb 4, 202617.1017.2116.4016.5316.53-10.40%69,861
Feb 3, 202618.0018.5717.7818.4418.443.91%14,509
Feb 2, 202617.5717.7517.5717.7517.75-0.62%2,169
Jan 30, 202618.1218.1217.7017.8617.86-1.12%4,622
Jan 29, 202617.8218.0917.8218.0618.06-0.01%2,346
Jan 28, 202618.0318.4018.0318.0618.061.35%10,500
Jan 27, 202617.2817.8717.2817.8217.822.34%21,441
Jan 26, 202617.5317.5317.3917.4217.410.21%1,743
Jan 23, 202617.3117.3917.1317.3817.382.19%1,306
Jan 22, 202617.1617.1616.9617.0117.01-0.74%2,526
Jan 21, 202617.6817.6817.1317.1317.13-3.77%40,806
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