Skip to main content
logo
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
17.99
+0.18 (1.03%)
At close: Mar 3, 2026, 4:00 PM EST
18.06
+0.07 (0.41%)
After-hours: Mar 3, 2026, 7:34 PM EST

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.8918.1717.8918.0118.011.16%10,222
Mar 2, 202617.2117.8417.2117.8017.803.18%9,135
Feb 27, 202617.6417.6417.2317.2517.25-2.79%5,343
Feb 26, 202617.9217.9917.7217.7517.750.89%3,058
Feb 25, 202617.2917.6117.2417.5917.591.09%17,063
Feb 24, 202617.3217.6117.1817.4117.411.47%12,133
Feb 23, 202617.2717.4817.0217.1517.15-4.81%17,086
Feb 20, 202617.8118.0317.8118.0218.021.37%7,939
Feb 19, 202618.0018.0017.7317.7817.78-0.04%7,782
Feb 18, 202617.6317.9417.6317.7817.781.56%15,368
Feb 17, 202617.3417.5117.0517.5117.510.26%8,282
Feb 13, 202617.2417.4717.1417.4717.46-0.17%7,400
Feb 12, 202617.7317.7617.1417.5017.49-2.20%11,056
Feb 11, 202617.7317.8917.6717.8917.890.91%6,846
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