Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
26.33
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.36 | 26.43 | 25.88 | 26.33 | 26.33 | - | 128,705 |
| Dec 24, 2025 | 26.21 | 26.70 | 26.16 | 26.33 | 26.33 | 1.11% | 353,822 |
| Dec 23, 2025 | 25.69 | 26.91 | 25.69 | 26.04 | 26.04 | -0.91% | 392,302 |
| Dec 22, 2025 | 26.37 | 26.67 | 25.67 | 26.28 | 26.28 | 0.73% | 323,606 |
| Dec 19, 2025 | 25.72 | 26.27 | 25.53 | 26.09 | 26.09 | 2.56% | 317,219 |
| Dec 18, 2025 | 24.68 | 26.47 | 24.65 | 25.44 | 25.44 | 3.08% | 588,474 |
| Dec 17, 2025 | 25.40 | 25.65 | 24.47 | 24.68 | 24.68 | -2.60% | 343,533 |
| Dec 16, 2025 | 26.08 | 26.09 | 24.47 | 25.34 | 25.34 | -1.21% | 499,809 |
| Dec 15, 2025 | 24.46 | 25.84 | 24.39 | 25.65 | 25.65 | 6.17% | 566,319 |
| Dec 12, 2025 | 23.35 | 24.20 | 23.02 | 24.16 | 24.16 | 3.51% | 528,553 |
| Dec 11, 2025 | 23.28 | 24.30 | 22.26 | 23.34 | 23.34 | 3.27% | 1,040,922 |
| Dec 10, 2025 | 22.19 | 23.01 | 21.87 | 22.60 | 22.60 | 2.22% | 407,874 |
| Dec 9, 2025 | 22.92 | 23.40 | 21.95 | 22.11 | 22.11 | -2.94% | 416,946 |
| Dec 8, 2025 | 23.54 | 23.54 | 22.39 | 22.78 | 22.78 | -2.27% | 313,003 |
| Dec 5, 2025 | 23.77 | 24.16 | 23.10 | 23.31 | 23.31 | -0.93% | 236,244 |
| Dec 4, 2025 | 24.40 | 24.47 | 23.27 | 23.53 | 23.53 | -3.96% | 338,185 |
| Dec 3, 2025 | 25.05 | 25.34 | 23.96 | 24.50 | 24.50 | -2.16% | 292,925 |
| Dec 2, 2025 | 25.49 | 26.21 | 24.85 | 25.04 | 25.04 | -2.45% | 239,450 |
| Dec 1, 2025 | 26.39 | 27.00 | 25.56 | 25.67 | 25.67 | -3.21% | 311,889 |
| Nov 28, 2025 | 27.78 | 27.78 | 26.20 | 26.52 | 26.52 | -5.45% | 475,861 |
| Nov 26, 2025 | 28.13 | 28.44 | 27.77 | 28.05 | 28.05 | -1.23% | 551,338 |
| Nov 25, 2025 | 26.61 | 28.44 | 26.61 | 28.40 | 28.40 | 8.31% | 710,640 |
| Nov 24, 2025 | 25.66 | 26.68 | 25.40 | 26.22 | 26.22 | 1.20% | 501,254 |
| Nov 21, 2025 | 25.15 | 26.23 | 24.91 | 25.91 | 25.91 | 3.47% | 507,864 |
| Nov 20, 2025 | 25.22 | 25.84 | 24.92 | 25.04 | 25.04 | -1.61% | 590,074 |
| Nov 19, 2025 | 24.51 | 25.75 | 24.37 | 25.45 | 25.45 | 3.67% | 819,242 |
| Nov 18, 2025 | 23.85 | 25.04 | 23.85 | 24.55 | 24.55 | 1.57% | 867,564 |
| Nov 17, 2025 | 23.36 | 24.66 | 23.07 | 24.17 | 24.17 | -0.74% | 707,559 |
| Nov 14, 2025 | 23.51 | 24.73 | 23.36 | 24.35 | 24.35 | 0.70% | 747,975 |
| Nov 13, 2025 | 23.57 | 24.67 | 23.53 | 24.18 | 24.18 | 0.79% | 1,225,039 |
| Nov 12, 2025 | 22.93 | 24.13 | 22.77 | 23.99 | 23.99 | 6.01% | 1,414,111 |
| Nov 11, 2025 | 21.55 | 23.14 | 21.55 | 22.63 | 22.63 | 4.57% | 1,046,330 |
| Nov 10, 2025 | 20.34 | 22.31 | 20.34 | 21.64 | 21.64 | 9.18% | 1,681,854 |
| Nov 7, 2025 | 20.07 | 20.07 | 18.83 | 19.82 | 19.82 | -3.08% | 1,196,707 |
| Nov 6, 2025 | 20.00 | 20.97 | 19.54 | 20.45 | 20.45 | 2.45% | 2,734,145 |
| Nov 5, 2025 | 19.41 | 21.19 | 19.21 | 19.96 | 19.96 | 4.39% | 2,391,171 |
| Nov 4, 2025 | 18.48 | 19.50 | 18.21 | 19.12 | 19.12 | 2.14% | 2,914,895 |
| Nov 3, 2025 | 17.40 | 18.91 | 17.40 | 18.72 | 18.72 | 7.65% | 1,993,370 |
| Oct 31, 2025 | 16.30 | 17.66 | 16.30 | 17.39 | 17.39 | 4.19% | 2,164,054 |
| Oct 30, 2025 | 16.39 | 16.99 | 15.46 | 16.69 | 16.69 | 7.40% | 5,152,437 |
| Oct 29, 2025 | 16.01 | 16.14 | 15.35 | 15.54 | 15.54 | -1.40% | 1,107,314 |
| Oct 28, 2025 | 15.86 | 16.01 | 15.53 | 15.76 | 15.76 | -1.44% | 700,376 |
| Oct 27, 2025 | 15.97 | 16.00 | 15.44 | 15.99 | 15.99 | - | 663,797 |
| Oct 24, 2025 | 15.72 | 16.30 | 15.52 | 15.99 | 15.99 | 1.14% | 717,885 |
| Oct 23, 2025 | 15.35 | 15.96 | 15.33 | 15.81 | 15.81 | 2.13% | 840,920 |
| Oct 22, 2025 | 14.96 | 15.63 | 14.81 | 15.48 | 15.48 | 2.72% | 1,021,713 |
| Oct 21, 2025 | 15.35 | 15.52 | 15.01 | 15.07 | 15.07 | -2.08% | 349,373 |
| Oct 20, 2025 | 15.24 | 15.40 | 15.04 | 15.39 | 15.39 | 1.72% | 458,182 |
| Oct 17, 2025 | 14.58 | 15.21 | 14.51 | 15.13 | 15.13 | -4.30% | 1,441,035 |
| Oct 16, 2025 | 16.10 | 16.42 | 15.65 | 15.81 | 15.81 | -1.92% | 1,041,769 |