Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
23.30
-0.16 (-0.68%)
Oct 24, 2025, 4:00 PM EDT - Market closed
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.41 | 23.41 | 23.09 | 23.30 | 23.30 | -0.67% | 1,233 |
| Oct 23, 2025 | 23.49 | 23.56 | 23.43 | 23.46 | 23.46 | -1.03% | 2,041 |
| Oct 22, 2025 | 24.07 | 24.07 | 23.70 | 23.70 | 23.70 | -1.30% | 2,010 |
| Oct 21, 2025 | 23.83 | 24.01 | 23.78 | 24.01 | 24.01 | 0.90% | 1,537 |
| Oct 20, 2025 | 23.81 | 24.00 | 23.80 | 23.80 | 23.80 | -0.70% | 1,752 |
| Oct 17, 2025 | 24.51 | 24.51 | 23.93 | 23.96 | 23.96 | 1.93% | 12,167 |
| Oct 16, 2025 | 23.03 | 23.51 | 23.03 | 23.51 | 23.51 | 1.00% | 1,964 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.24 | 23.28 | 23.28 | -1.76% | 718 |
| Oct 14, 2025 | 23.57 | 23.83 | 23.57 | 23.70 | 23.70 | 0.85% | 4,858 |
| Oct 13, 2025 | 23.18 | 23.54 | 23.18 | 23.50 | 23.50 | 1.82% | 1,207 |
| Oct 10, 2025 | 22.36 | 23.08 | 22.29 | 23.08 | 23.08 | 2.45% | 2,674 |
| Oct 9, 2025 | 22.46 | 22.60 | 22.46 | 22.52 | 22.52 | -0.95% | 2,086 |
| Oct 8, 2025 | 22.56 | 22.74 | 22.56 | 22.74 | 22.74 | -0.14% | 302 |
| Oct 7, 2025 | 22.75 | 22.97 | 22.75 | 22.77 | 22.77 | 0.09% | 1,180 |
| Oct 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.53% | 863 |
| Oct 3, 2025 | 23.30 | 23.56 | 22.79 | 22.87 | 22.87 | -2.34% | 3,657 |
| Oct 2, 2025 | 23.12 | 23.51 | 23.12 | 23.42 | 23.42 | 0.63% | 3,965 |
| Oct 1, 2025 | 25.04 | 25.04 | 23.20 | 23.28 | 23.28 | -8.17% | 8,335 |
| Sep 30, 2025 | 26.45 | 26.45 | 25.29 | 25.35 | 25.35 | -5.16% | 1,759 |
| Sep 29, 2025 | 26.80 | 26.81 | 26.73 | 26.73 | 26.73 | -0.06% | 4,137 |
| Sep 26, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | -1.41% | 2,753 |
| Sep 25, 2025 | 26.91 | 27.16 | 26.91 | 27.13 | 27.13 | 3.78% | 4,020 |
| Sep 24, 2025 | 26.17 | 26.23 | 26.13 | 26.14 | 26.14 | 0.71% | 1,675 |
| Sep 23, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.45% | 174 |
| Sep 22, 2025 | 26.12 | 26.12 | 25.68 | 25.84 | 25.67 | -0.25% | 617 |
| Sep 19, 2025 | 26.01 | 26.01 | 25.85 | 25.90 | 25.73 | 1.25% | 1,861 |
| Sep 18, 2025 | 25.41 | 25.58 | 25.41 | 25.58 | 25.41 | -0.28% | 120 |
| Sep 17, 2025 | 25.24 | 25.65 | 25.24 | 25.65 | 25.48 | 0.46% | 3,392 |
| Sep 16, 2025 | 25.92 | 25.94 | 25.37 | 25.53 | 25.37 | -2.06% | 9,153 |
| Sep 15, 2025 | 26.04 | 26.07 | 26.04 | 26.07 | 25.90 | 0.91% | 560 |
| Sep 12, 2025 | 25.75 | 26.05 | 25.75 | 25.84 | 25.67 | 0.31% | 3,001 |
| Sep 11, 2025 | 25.68 | 25.76 | 25.67 | 25.76 | 25.59 | -0.29% | 709 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.83 | 25.83 | 25.66 | -0.53% | 1,700 |
| Sep 9, 2025 | 26.14 | 26.14 | 25.87 | 25.97 | 25.80 | -1.53% | 2,478 |
| Sep 8, 2025 | 26.85 | 27.06 | 26.29 | 26.37 | 26.20 | -1.66% | 9,145 |
| Sep 5, 2025 | 26.24 | 26.89 | 26.22 | 26.82 | 26.64 | 2.18% | 7,334 |
| Sep 4, 2025 | 26.19 | 26.41 | 26.19 | 26.25 | 26.07 | -0.85% | 5,787 |
| Sep 3, 2025 | 26.62 | 26.62 | 26.46 | 26.47 | 26.30 | -0.15% | 1,516 |
| Sep 2, 2025 | 26.61 | 26.87 | 26.51 | 26.51 | 26.34 | -0.24% | 7,076 |
| Aug 29, 2025 | 26.50 | 26.72 | 26.44 | 26.57 | 26.40 | 0.06% | 6,895 |
| Aug 28, 2025 | 26.49 | 26.73 | 26.47 | 26.56 | 26.38 | 0.22% | 5,595 |
| Aug 27, 2025 | 26.40 | 26.57 | 26.28 | 26.50 | 26.33 | 0.15% | 20,143 |
| Aug 26, 2025 | 27.10 | 27.30 | 26.46 | 26.46 | 26.29 | -5.53% | 9,023 |
| Aug 25, 2025 | 27.51 | 28.08 | 27.51 | 28.01 | 27.83 | 2.02% | 25,284 |
| Aug 22, 2025 | 27.17 | 27.45 | 27.11 | 27.45 | 27.27 | -0.19% | 1,857 |
| Aug 21, 2025 | 27.47 | 27.51 | 27.24 | 27.51 | 27.33 | -0.51% | 1,427 |
| Aug 20, 2025 | 28.13 | 28.28 | 27.65 | 27.65 | 27.46 | -0.13% | 2,177 |
| Aug 19, 2025 | 27.35 | 27.68 | 27.35 | 27.68 | 27.50 | -0.68% | 5,486 |
| Aug 18, 2025 | 27.90 | 27.91 | 27.73 | 27.87 | 27.69 | 0.45% | 2,921 |
| Aug 15, 2025 | 28.29 | 28.38 | 27.64 | 27.75 | 27.57 | -2.75% | 4,122 |