Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
23.17
+1.22 (5.56%)
Feb 27, 2026, 4:00 PM EST - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.63 | 23.24 | 21.63 | 23.17 | 23.17 | 5.56% | 228,308 |
| Feb 26, 2026 | 22.27 | 22.27 | 21.33 | 21.95 | 21.95 | -1.57% | 348,625 |
| Feb 25, 2026 | 22.76 | 23.28 | 22.19 | 22.30 | 22.30 | -2.58% | 238,186 |
| Feb 24, 2026 | 22.77 | 23.58 | 22.05 | 22.89 | 22.89 | -2.93% | 304,992 |
| Feb 23, 2026 | 23.21 | 23.80 | 22.60 | 23.58 | 23.58 | 9.37% | 478,870 |
| Feb 20, 2026 | 22.07 | 22.27 | 21.21 | 21.56 | 21.56 | -2.36% | 225,323 |
| Feb 19, 2026 | 21.60 | 22.20 | 21.42 | 22.08 | 22.08 | 0.32% | 324,545 |
| Feb 18, 2026 | 22.66 | 22.68 | 21.62 | 22.01 | 22.01 | -3.30% | 414,610 |
| Feb 17, 2026 | 23.09 | 24.01 | 22.71 | 22.76 | 22.76 | -0.39% | 248,426 |
| Feb 13, 2026 | 22.92 | 23.94 | 22.65 | 22.85 | 22.85 | 0.26% | 277,792 |
| Feb 12, 2026 | 22.09 | 23.64 | 21.63 | 22.79 | 22.79 | 4.64% | 379,446 |
| Feb 11, 2026 | 22.17 | 22.35 | 21.67 | 21.78 | 21.78 | -1.94% | 123,104 |
| Feb 10, 2026 | 23.20 | 23.48 | 22.15 | 22.21 | 22.21 | -3.89% | 277,047 |
| Feb 9, 2026 | 24.47 | 25.83 | 23.01 | 23.11 | 23.11 | -2.49% | 645,903 |
| Feb 6, 2026 | 23.54 | 23.75 | 22.61 | 23.70 | 23.70 | 7.09% | 646,769 |
| Feb 5, 2026 | 24.08 | 24.56 | 21.42 | 22.13 | 22.13 | -15.76% | 1,150,711 |
| Feb 4, 2026 | 24.87 | 26.47 | 24.41 | 26.27 | 26.27 | 20.89% | 2,326,443 |
| Feb 3, 2026 | 23.33 | 23.74 | 21.27 | 21.73 | 21.73 | -7.77% | 1,232,756 |
| Feb 2, 2026 | 23.31 | 24.13 | 23.31 | 23.56 | 23.56 | 1.07% | 269,550 |
| Jan 30, 2026 | 22.73 | 23.74 | 22.52 | 23.31 | 23.31 | 2.73% | 347,029 |
| Jan 29, 2026 | 22.83 | 23.34 | 22.50 | 22.69 | 22.69 | 0.13% | 272,748 |
| Jan 28, 2026 | 23.00 | 23.00 | 21.83 | 22.66 | 22.66 | -2.87% | 396,086 |
| Jan 27, 2026 | 24.43 | 24.97 | 23.19 | 23.33 | 23.33 | -4.70% | 206,149 |
| Jan 26, 2026 | 24.35 | 24.66 | 23.73 | 24.48 | 24.48 | -0.49% | 113,930 |
| Jan 23, 2026 | 25.37 | 25.45 | 24.53 | 24.60 | 24.60 | -4.13% | 384,988 |
| Jan 22, 2026 | 25.19 | 26.05 | 25.08 | 25.66 | 25.66 | 1.46% | 342,742 |
| Jan 21, 2026 | 23.63 | 25.38 | 23.63 | 25.29 | 25.29 | 6.84% | 516,021 |
| Jan 20, 2026 | 22.95 | 23.83 | 22.50 | 23.67 | 23.67 | 0.81% | 336,471 |
| Jan 16, 2026 | 22.70 | 23.97 | 22.60 | 23.48 | 23.48 | 0.90% | 430,029 |
| Jan 15, 2026 | 24.80 | 24.81 | 22.30 | 23.27 | 23.27 | -7.70% | 859,735 |
| Jan 14, 2026 | 25.43 | 25.64 | 24.60 | 25.21 | 25.21 | -0.32% | 221,662 |
| Jan 13, 2026 | 25.72 | 25.95 | 25.03 | 25.29 | 25.29 | -0.90% | 250,795 |
| Jan 12, 2026 | 24.54 | 25.65 | 24.50 | 25.52 | 25.52 | 2.99% | 358,533 |
| Jan 9, 2026 | 25.79 | 26.66 | 24.72 | 24.78 | 24.78 | -3.95% | 302,279 |
| Jan 8, 2026 | 27.05 | 28.14 | 25.07 | 25.80 | 25.80 | -4.02% | 523,733 |
| Jan 7, 2026 | 25.30 | 27.37 | 25.30 | 26.88 | 26.88 | 7.26% | 669,818 |
| Jan 6, 2026 | 23.90 | 25.18 | 23.80 | 25.06 | 25.06 | 4.99% | 422,522 |
| Jan 5, 2026 | 25.21 | 25.87 | 23.48 | 23.87 | 23.87 | -7.01% | 626,845 |
| Jan 2, 2026 | 25.53 | 25.72 | 24.39 | 25.67 | 25.67 | 0.71% | 322,602 |
| Dec 31, 2025 | 25.71 | 25.86 | 25.45 | 25.49 | 25.49 | -1.12% | 140,962 |
| Dec 30, 2025 | 25.61 | 25.84 | 25.35 | 25.78 | 25.78 | -2.31% | 154,541 |
| Dec 29, 2025 | 26.34 | 26.72 | 26.20 | 26.39 | 25.69 | 0.23% | 123,581 |
| Dec 26, 2025 | 26.36 | 26.43 | 25.88 | 26.33 | 25.63 | - | 128,733 |
| Dec 24, 2025 | 26.21 | 26.70 | 26.16 | 26.33 | 25.63 | 1.11% | 355,157 |
| Dec 23, 2025 | 25.69 | 26.91 | 25.69 | 26.04 | 25.35 | -0.91% | 392,558 |
| Dec 22, 2025 | 26.37 | 26.67 | 25.67 | 26.28 | 25.58 | 0.73% | 325,806 |
| Dec 19, 2025 | 25.72 | 26.27 | 25.53 | 26.09 | 25.39 | 2.56% | 319,549 |
| Dec 18, 2025 | 24.68 | 26.47 | 24.65 | 25.44 | 24.76 | 3.08% | 588,474 |
| Dec 17, 2025 | 25.40 | 25.65 | 24.47 | 24.68 | 24.02 | -2.60% | 343,533 |
| Dec 16, 2025 | 26.08 | 26.09 | 24.47 | 25.34 | 24.66 | -1.21% | 499,809 |