Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
24.11
-4.66 (-16.20%)
At close: Apr 17, 2025, 4:00 PM
24.69
+0.58 (2.41%)
After-hours: Apr 17, 2025, 5:02 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.34 | 25.34 | 24.07 | 24.60 | 24.60 | -14.49% | 29,074 |
| Apr 16, 2025 | 28.21 | 28.90 | 28.21 | 28.77 | 28.77 | 2.97% | 2,400 |
| Apr 15, 2025 | 27.99 | 28.00 | 27.71 | 27.94 | 27.94 | -0.36% | 1,589 |
| Apr 14, 2025 | 28.60 | 28.60 | 28.04 | 28.04 | 28.04 | -3.08% | 200 |
| Apr 11, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.46% | 100 |
| Apr 10, 2025 | 29.22 | 29.92 | 29.15 | 29.36 | 29.36 | 4.41% | 1,143 |
| Apr 9, 2025 | 30.24 | 30.72 | 28.12 | 28.12 | 28.12 | -3.76% | 33,573 |
| Apr 8, 2025 | 29.15 | 29.22 | 29.15 | 29.22 | 29.22 | -0.44% | 3,672 |
| Apr 7, 2025 | 30.49 | 30.57 | 28.65 | 29.35 | 29.35 | 2.12% | 5,507 |
| Apr 4, 2025 | 28.12 | 28.79 | 28.12 | 28.74 | 28.74 | 6.48% | 1,407 |
| Apr 3, 2025 | 26.44 | 26.99 | 26.44 | 26.99 | 26.99 | 3.73% | 2,595 |
| Apr 2, 2025 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -1.89% | 3,360 |
| Apr 1, 2025 | 26.40 | 26.72 | 26.32 | 26.52 | 26.52 | 2.75% | 545 |
| Mar 31, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.62% | 4 |
| Mar 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.31% | 4 |
| Mar 27, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.58% | 4 |