Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
13.99
+0.06 (0.43%)
Sep 18, 2025, 3:42 PM EDT - Market open
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.09 | 14.57 | 13.81 | 13.93 | 13.93 | -1.21% | 1,521,507 |
| Sep 16, 2025 | 13.36 | 14.33 | 13.36 | 14.10 | 14.10 | 4.14% | 2,686,455 |
| Sep 15, 2025 | 13.66 | 13.82 | 13.31 | 13.54 | 13.54 | -1.81% | 872,066 |
| Sep 12, 2025 | 13.81 | 14.00 | 13.52 | 13.79 | 13.79 | -0.22% | 665,075 |
| Sep 11, 2025 | 13.77 | 14.03 | 13.64 | 13.82 | 13.82 | 0.14% | 902,614 |
| Sep 10, 2025 | 13.60 | 13.84 | 13.35 | 13.80 | 13.80 | 1.10% | 965,825 |
| Sep 9, 2025 | 13.14 | 13.73 | 13.06 | 13.65 | 13.65 | 3.10% | 1,686,762 |
| Sep 8, 2025 | 12.95 | 13.36 | 12.56 | 13.24 | 13.24 | 3.28% | 2,245,587 |
| Sep 5, 2025 | 13.38 | 13.38 | 12.67 | 12.82 | 12.82 | -4.19% | 1,516,093 |
| Sep 4, 2025 | 13.22 | 13.55 | 13.14 | 13.38 | 13.38 | 1.44% | 1,390,592 |
| Sep 3, 2025 | 13.02 | 13.22 | 12.92 | 13.19 | 13.19 | 0.53% | 664,008 |
| Sep 2, 2025 | 12.80 | 13.22 | 12.74 | 13.12 | 13.12 | 0.69% | 1,464,499 |
| Aug 29, 2025 | 13.07 | 13.23 | 12.92 | 13.03 | 13.03 | -0.31% | 1,101,099 |
| Aug 28, 2025 | 13.23 | 13.29 | 12.86 | 13.07 | 13.07 | -0.38% | 1,326,784 |
| Aug 27, 2025 | 13.31 | 13.59 | 13.04 | 13.12 | 13.12 | -0.61% | 1,980,255 |
| Aug 26, 2025 | 12.56 | 13.22 | 12.44 | 13.20 | 13.20 | 11.30% | 4,476,800 |
| Aug 25, 2025 | 12.41 | 12.46 | 11.81 | 11.86 | 11.86 | -4.28% | 1,915,481 |
| Aug 22, 2025 | 12.58 | 12.68 | 12.34 | 12.39 | 12.39 | 0.32% | 1,880,333 |
| Aug 21, 2025 | 12.18 | 12.65 | 12.18 | 12.35 | 12.35 | 1.31% | 1,636,786 |
| Aug 20, 2025 | 12.18 | 12.23 | 11.51 | 12.19 | 12.19 | 0.49% | 2,660,713 |
| Aug 19, 2025 | 12.27 | 12.52 | 12.00 | 12.13 | 12.13 | 1.25% | 3,694,901 |
| Aug 18, 2025 | 11.91 | 12.31 | 11.81 | 11.98 | 11.98 | -0.83% | 2,760,449 |
| Aug 15, 2025 | 11.88 | 12.28 | 11.57 | 12.08 | 12.08 | 5.23% | 5,391,255 |
| Aug 14, 2025 | 10.77 | 11.52 | 10.56 | 11.48 | 11.48 | 7.19% | 6,104,298 |
| Aug 13, 2025 | 10.41 | 10.75 | 10.22 | 10.71 | 10.71 | 6.78% | 4,363,112 |
| Aug 12, 2025 | 10.09 | 10.26 | 9.75 | 10.03 | 10.03 | 0.91% | 4,012,307 |
| Aug 11, 2025 | 9.73 | 10.51 | 9.67 | 9.94 | 9.94 | 2.58% | 5,503,813 |
| Aug 8, 2025 | 10.55 | 10.61 | 9.60 | 9.69 | 9.69 | -4.91% | 6,770,639 |
| Aug 7, 2025 | 11.50 | 11.54 | 9.86 | 10.19 | 10.19 | -28.24% | 17,207,118 |
| Aug 6, 2025 | 14.50 | 14.79 | 13.92 | 14.20 | 14.20 | -4.83% | 1,031,075 |
| Aug 5, 2025 | 14.86 | 15.06 | 14.67 | 14.92 | 14.92 | -0.60% | 257,175 |
| Aug 4, 2025 | 14.77 | 15.23 | 14.44 | 15.01 | 15.01 | 1.62% | 393,984 |
| Aug 1, 2025 | 14.11 | 14.98 | 14.11 | 14.77 | 14.77 | 5.65% | 666,913 |
| Jul 31, 2025 | 14.22 | 14.96 | 13.79 | 13.98 | 13.98 | -5.48% | 1,073,440 |
| Jul 30, 2025 | 15.38 | 15.44 | 14.69 | 14.79 | 14.79 | -0.74% | 828,993 |
| Jul 29, 2025 | 15.43 | 15.54 | 14.57 | 14.90 | 14.90 | -10.78% | 1,121,926 |
| Jul 28, 2025 | 16.80 | 17.20 | 16.49 | 16.70 | 16.70 | -1.42% | 175,201 |
| Jul 25, 2025 | 16.75 | 17.02 | 16.50 | 16.94 | 16.94 | 2.17% | 343,401 |
| Jul 24, 2025 | 16.46 | 16.82 | 16.33 | 16.58 | 16.58 | 1.47% | 320,755 |
| Jul 23, 2025 | 15.63 | 16.42 | 15.55 | 16.34 | 16.34 | 5.76% | 416,346 |
| Jul 22, 2025 | 15.02 | 15.57 | 14.99 | 15.45 | 15.45 | 3.07% | 563,872 |
| Jul 21, 2025 | 15.38 | 15.38 | 14.89 | 14.99 | 14.99 | -2.15% | 889,315 |
| Jul 18, 2025 | 15.06 | 15.48 | 14.90 | 15.32 | 15.32 | 2.07% | 384,781 |
| Jul 17, 2025 | 15.83 | 16.09 | 14.88 | 15.01 | 15.01 | -6.54% | 682,378 |
| Jul 16, 2025 | 15.42 | 16.33 | 15.42 | 16.06 | 16.06 | 4.22% | 327,529 |
| Jul 15, 2025 | 16.64 | 16.79 | 15.11 | 15.41 | 15.41 | -6.61% | 650,248 |
| Jul 14, 2025 | 16.20 | 16.58 | 16.13 | 16.50 | 16.50 | 1.35% | 187,801 |
| Jul 11, 2025 | 16.13 | 16.37 | 15.62 | 16.28 | 16.28 | 0.80% | 180,646 |
| Jul 10, 2025 | 16.10 | 16.55 | 16.08 | 16.15 | 16.15 | 0.81% | 139,968 |
| Jul 9, 2025 | 15.85 | 16.33 | 15.85 | 16.02 | 16.02 | 1.78% | 207,281 |