Skip to main content
logo
Direxion Daily LLY Bear 1X ETF (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
20.01
+0.24 (1.22%)
Mar 26, 2026, 11:24 AM EDT - Market open

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202619.8019.8719.7419.7719.77-1.49%3,822
Mar 24, 202620.0320.0720.0220.0720.070.95%70,777
Mar 23, 202619.7619.9019.5619.8819.88-0.57%4,201
Mar 20, 202619.8219.9919.6419.9919.991.42%15,869
Mar 19, 202619.7419.8319.6319.7119.71-0.02%69,475
Mar 18, 202619.6919.9419.6519.7219.721.49%7,790
Mar 17, 202618.6719.5218.6719.4319.435.70%56,330
Mar 16, 202618.2218.5118.2218.3818.38-0.15%3,367
Mar 13, 202618.1018.4418.1018.4118.41-0.80%5,610
Mar 12, 202618.3418.6218.3118.5618.562.16%11,665
Mar 11, 202618.0718.3018.0718.1618.160.32%4,306
Mar 10, 202618.0718.1218.0018.1018.100.66%85,734
Mar 9, 202618.4718.4717.9817.9917.99-1.75%8,977
Mar 6, 202618.6018.7118.3118.3118.31-0.63%5,804
Mar 5, 202618.3518.7318.3518.4218.422.12%98,175
Mar 4, 202617.9918.1117.9918.0418.040.30%3,532
Mar 3, 202617.8918.1717.8917.9917.991.03%10,263
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