Direxion Daily LLY Bear 1X ETF (ELIS)
19.23
+0.34 (1.77%)
Inactive · Last trade price on Apr 10, 2026
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 19.04 | 19.27 | 19.04 | 19.23 | 19.23 | 1.77% | 13,961 |
| Apr 9, 2026 | 19.11 | 19.15 | 18.86 | 18.90 | 18.90 | -0.56% | 25,573 |
| Apr 8, 2026 | 19.18 | 19.28 | 18.83 | 19.00 | 19.00 | -2.24% | 30,014 |
| Apr 7, 2026 | 19.77 | 20.01 | 19.40 | 19.44 | 19.44 | -0.47% | 13,811 |
| Apr 6, 2026 | 19.27 | 19.61 | 19.27 | 19.53 | 19.53 | 1.14% | 9,026 |
| Apr 2, 2026 | 19.11 | 19.37 | 18.95 | 19.31 | 19.31 | 2.28% | 40,121 |
| Apr 1, 2026 | 19.36 | 19.41 | 18.45 | 18.88 | 18.88 | -4.09% | 6,107 |
| Mar 31, 2026 | 19.92 | 19.92 | 19.64 | 19.68 | 19.68 | -3.68% | 49,728 |
| Mar 30, 2026 | 20.35 | 20.44 | 20.26 | 20.44 | 20.43 | -0.85% | 4,004 |
| Mar 27, 2026 | 20.15 | 20.62 | 20.15 | 20.61 | 20.61 | 2.19% | 11,868 |
| Mar 26, 2026 | 19.77 | 20.17 | 19.77 | 20.17 | 20.17 | 2.03% | 3,816 |
| Mar 25, 2026 | 19.80 | 19.87 | 19.74 | 19.77 | 19.77 | -1.49% | 3,822 |
| Mar 24, 2026 | 20.03 | 20.07 | 20.02 | 20.07 | 20.07 | 0.95% | 70,777 |
| Mar 23, 2026 | 19.76 | 19.90 | 19.56 | 19.88 | 19.88 | -0.57% | 4,201 |
| Mar 20, 2026 | 19.82 | 19.99 | 19.64 | 19.99 | 19.99 | 1.42% | 15,869 |
| Mar 19, 2026 | 19.74 | 19.83 | 19.63 | 19.71 | 19.71 | -0.02% | 69,475 |
| Mar 18, 2026 | 19.69 | 19.94 | 19.65 | 19.72 | 19.72 | 1.49% | 7,790 |
| Mar 17, 2026 | 18.67 | 19.52 | 18.67 | 19.43 | 19.43 | 5.70% | 56,330 |
| Mar 16, 2026 | 18.22 | 18.51 | 18.22 | 18.38 | 18.38 | -0.15% | 3,367 |
| Mar 13, 2026 | 18.10 | 18.44 | 18.10 | 18.41 | 18.41 | -0.80% | 5,610 |
| Mar 12, 2026 | 18.34 | 18.62 | 18.31 | 18.56 | 18.56 | 2.16% | 11,665 |
| Mar 11, 2026 | 18.07 | 18.30 | 18.07 | 18.16 | 18.16 | 0.32% | 4,306 |
| Mar 10, 2026 | 18.07 | 18.12 | 18.00 | 18.10 | 18.10 | 0.66% | 85,734 |
| Mar 9, 2026 | 18.47 | 18.47 | 17.98 | 17.99 | 17.99 | -1.75% | 8,977 |
| Mar 6, 2026 | 18.60 | 18.71 | 18.31 | 18.31 | 18.31 | -0.63% | 5,804 |
| Mar 5, 2026 | 18.35 | 18.73 | 18.35 | 18.42 | 18.42 | 2.12% | 98,175 |
| Mar 4, 2026 | 17.99 | 18.11 | 17.99 | 18.04 | 18.04 | 0.30% | 3,532 |
| Mar 3, 2026 | 17.89 | 18.17 | 17.89 | 17.99 | 17.99 | 1.03% | 10,263 |
| Mar 2, 2026 | 17.21 | 17.84 | 17.21 | 17.80 | 17.80 | 3.18% | 9,135 |
| Feb 27, 2026 | 17.64 | 17.64 | 17.23 | 17.25 | 17.25 | -2.79% | 5,343 |
| Feb 26, 2026 | 17.92 | 17.99 | 17.72 | 17.75 | 17.75 | 0.89% | 3,058 |
| Feb 25, 2026 | 17.29 | 17.61 | 17.24 | 17.59 | 17.59 | 1.09% | 17,063 |
| Feb 24, 2026 | 17.32 | 17.61 | 17.18 | 17.41 | 17.41 | 1.47% | 12,133 |
| Feb 23, 2026 | 17.27 | 17.48 | 17.02 | 17.15 | 17.15 | -4.81% | 17,086 |
| Feb 20, 2026 | 17.81 | 18.03 | 17.81 | 18.02 | 18.02 | 1.37% | 7,939 |
| Feb 19, 2026 | 18.00 | 18.00 | 17.73 | 17.78 | 17.78 | -0.04% | 7,782 |
| Feb 18, 2026 | 17.63 | 17.94 | 17.63 | 17.78 | 17.78 | 1.56% | 15,368 |
| Feb 17, 2026 | 17.34 | 17.51 | 17.05 | 17.51 | 17.51 | 0.26% | 8,282 |
| Feb 13, 2026 | 17.24 | 17.47 | 17.14 | 17.47 | 17.46 | -0.17% | 7,400 |
| Feb 12, 2026 | 17.73 | 17.76 | 17.14 | 17.50 | 17.49 | -2.20% | 11,056 |
| Feb 11, 2026 | 17.73 | 17.89 | 17.67 | 17.89 | 17.89 | 0.91% | 6,846 |
| Feb 10, 2026 | 17.35 | 17.73 | 17.35 | 17.73 | 17.73 | 1.78% | 3,449 |
| Feb 9, 2026 | 16.73 | 17.44 | 16.48 | 17.42 | 17.42 | 1.36% | 21,979 |
| Feb 6, 2026 | 17.31 | 17.49 | 17.15 | 17.19 | 17.19 | -3.55% | 12,585 |
| Feb 5, 2026 | 17.15 | 18.00 | 17.13 | 17.82 | 17.82 | 7.82% | 77,017 |
| Feb 4, 2026 | 17.10 | 17.21 | 16.40 | 16.53 | 16.53 | -10.40% | 69,861 |
| Feb 3, 2026 | 18.00 | 18.57 | 17.78 | 18.44 | 18.44 | 3.91% | 14,509 |
| Feb 2, 2026 | 17.57 | 17.75 | 17.57 | 17.75 | 17.75 | -0.62% | 2,169 |
| Jan 30, 2026 | 18.12 | 18.12 | 17.70 | 17.86 | 17.86 | -1.12% | 4,622 |
| Jan 29, 2026 | 17.82 | 18.09 | 17.82 | 18.06 | 18.06 | -0.01% | 2,346 |