Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
26.91
-0.75 (-2.72%)
At close: Sep 26, 2024, 4:00 PM
26.71
-0.20 (-0.74%)
After-hours: Sep 26, 2024, 6:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 27.22 | 27.35 | 26.54 | 26.91 | 26.91 | -2.72% | 11,880 |
| Sep 25, 2024 | 28.49 | 28.49 | 27.53 | 27.66 | 27.66 | -0.03% | 10,089 |
| Sep 24, 2024 | 27.59 | 27.67 | 26.81 | 27.67 | 27.67 | 0.80% | 9,648 |
| Sep 23, 2024 | 27.16 | 27.46 | 26.85 | 27.45 | 27.45 | -0.36% | 25,873 |
| Sep 20, 2024 | 28.14 | 28.50 | 27.55 | 27.55 | 27.55 | 1.48% | 30,741 |
| Sep 19, 2024 | 26.97 | 27.19 | 26.55 | 27.15 | 27.15 | 1.60% | 35,838 |
| Sep 18, 2024 | 26.57 | 27.66 | 26.56 | 26.72 | 26.72 | -0.07% | 23,704 |
| Sep 17, 2024 | 27.49 | 27.50 | 26.48 | 26.74 | 26.74 | -4.10% | 42,761 |
| Sep 16, 2024 | 28.18 | 28.30 | 27.52 | 27.88 | 27.88 | 0.27% | 12,030 |
| Sep 13, 2024 | 28.57 | 28.77 | 27.65 | 27.81 | 27.81 | -2.09% | 49,454 |
| Sep 12, 2024 | 27.89 | 28.60 | 27.56 | 28.41 | 28.41 | 2.73% | 14,127 |
| Sep 11, 2024 | 26.48 | 27.66 | 26.41 | 27.65 | 27.65 | 4.42% | 16,986 |
| Sep 10, 2024 | 27.32 | 27.32 | 26.31 | 26.48 | 26.48 | -1.57% | 6,672 |
| Sep 9, 2024 | 27.09 | 27.09 | 26.28 | 26.90 | 26.90 | 0.98% | 14,209 |
| Sep 6, 2024 | 27.37 | 27.91 | 26.24 | 26.64 | 26.64 | -1.93% | 10,169 |
| Sep 5, 2024 | 28.68 | 28.75 | 26.89 | 27.17 | 27.17 | -7.23% | 34,676 |
| Sep 4, 2024 | 29.84 | 29.84 | 29.05 | 29.28 | 29.28 | -2.10% | 10,613 |
| Sep 3, 2024 | 30.20 | 30.69 | 29.82 | 29.91 | 29.91 | -1.17% | 32,612 |
| Aug 30, 2024 | 29.13 | 30.26 | 29.05 | 30.26 | 30.26 | 4.04% | 17,824 |
| Aug 29, 2024 | 29.90 | 30.04 | 29.00 | 29.09 | 29.09 | -2.20% | 24,342 |
| Aug 28, 2024 | 29.98 | 30.03 | 29.28 | 29.74 | 29.74 | -0.66% | 19,664 |
| Aug 27, 2024 | 29.76 | 31.00 | 29.71 | 29.94 | 29.94 | 0.70% | 43,627 |
| Aug 26, 2024 | 29.50 | 29.90 | 29.29 | 29.73 | 29.73 | -0.40% | 20,294 |
| Aug 23, 2024 | 30.33 | 30.33 | 29.36 | 29.85 | 29.85 | - | 46,238 |
| Aug 22, 2024 | 30.14 | 31.19 | 29.69 | 29.85 | 29.85 | 0.10% | 63,608 |
| Aug 21, 2024 | 30.30 | 30.30 | 29.23 | 29.82 | 29.82 | -0.37% | 31,347 |
| Aug 20, 2024 | 29.02 | 30.88 | 28.61 | 29.93 | 29.93 | 6.78% | 73,991 |
| Aug 19, 2024 | 28.15 | 28.26 | 27.85 | 28.03 | 28.03 | 0.07% | 20,117 |
| Aug 16, 2024 | 28.74 | 28.92 | 28.01 | 28.01 | 28.01 | -2.10% | 21,824 |
| Aug 15, 2024 | 29.17 | 29.26 | 28.15 | 28.61 | 28.61 | -0.10% | 21,972 |
| Aug 14, 2024 | 27.54 | 28.88 | 27.07 | 28.64 | 28.64 | 4.91% | 41,475 |
| Aug 13, 2024 | 26.50 | 27.96 | 26.35 | 27.30 | 27.30 | 5.09% | 66,275 |
| Aug 12, 2024 | 27.30 | 27.30 | 25.82 | 25.98 | 25.98 | -1.67% | 34,827 |
| Aug 9, 2024 | 24.63 | 27.30 | 24.63 | 26.42 | 26.42 | 11.48% | 55,211 |