Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
22.50
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.70 | 23.56 | 22.47 | 22.50 | 22.50 | - | 180,492 |
| Feb 20, 2025 | 22.12 | 22.83 | 22.10 | 22.50 | 22.50 | 1.53% | 138,887 |
| Feb 19, 2025 | 21.78 | 22.91 | 21.78 | 22.16 | 22.16 | 1.89% | 158,069 |
| Feb 18, 2025 | 21.47 | 21.95 | 21.44 | 21.75 | 21.75 | 3.42% | 147,956 |
| Feb 14, 2025 | 22.31 | 22.52 | 20.96 | 21.03 | 21.03 | -6.28% | 172,551 |
| Feb 13, 2025 | 22.59 | 23.00 | 22.28 | 22.44 | 22.44 | -0.31% | 62,446 |
| Feb 12, 2025 | 21.67 | 22.73 | 21.54 | 22.51 | 22.51 | 2.04% | 64,344 |
| Feb 11, 2025 | 22.30 | 22.55 | 21.87 | 22.06 | 22.06 | -1.25% | 81,643 |
| Feb 10, 2025 | 22.80 | 22.81 | 21.81 | 22.34 | 22.34 | -1.93% | 156,559 |
| Feb 7, 2025 | 22.55 | 23.32 | 22.47 | 22.78 | 22.78 | 1.20% | 190,227 |
| Feb 6, 2025 | 20.76 | 23.27 | 20.63 | 22.51 | 22.51 | 6.68% | 733,404 |
| Feb 5, 2025 | 20.60 | 21.24 | 20.50 | 21.10 | 21.10 | 4.25% | 252,952 |
| Feb 4, 2025 | 19.62 | 20.30 | 19.29 | 20.24 | 20.24 | 3.69% | 74,166 |
| Feb 3, 2025 | 19.40 | 19.83 | 19.11 | 19.52 | 19.52 | -0.26% | 141,365 |
| Jan 31, 2025 | 20.13 | 20.34 | 19.53 | 19.57 | 19.57 | -2.83% | 99,440 |
| Jan 30, 2025 | 19.30 | 20.20 | 19.30 | 20.14 | 20.14 | 5.01% | 97,389 |
| Jan 29, 2025 | 19.28 | 19.46 | 18.99 | 19.18 | 19.18 | -0.42% | 77,353 |
| Jan 28, 2025 | 19.27 | 19.81 | 19.12 | 19.26 | 19.26 | -0.87% | 146,303 |
| Jan 27, 2025 | 18.10 | 19.47 | 18.04 | 19.43 | 19.43 | 5.94% | 302,244 |
| Jan 24, 2025 | 17.34 | 18.56 | 17.34 | 18.34 | 18.34 | 4.86% | 231,344 |
| Jan 23, 2025 | 16.79 | 17.52 | 16.54 | 17.49 | 17.49 | 2.76% | 148,843 |
| Jan 22, 2025 | 16.61 | 17.30 | 16.40 | 17.02 | 17.02 | 3.09% | 133,226 |
| Jan 21, 2025 | 16.06 | 16.53 | 15.83 | 16.51 | 16.51 | 4.43% | 155,168 |
| Jan 17, 2025 | 16.91 | 16.94 | 15.77 | 15.81 | 15.81 | -8.24% | 298,442 |
| Jan 16, 2025 | 16.77 | 17.60 | 16.77 | 17.23 | 17.23 | 2.74% | 113,668 |
| Jan 15, 2025 | 16.81 | 17.10 | 16.25 | 16.77 | 16.77 | 0.36% | 222,587 |
| Jan 14, 2025 | 18.72 | 18.72 | 15.99 | 16.71 | 16.71 | -13.03% | 563,613 |
| Jan 13, 2025 | 18.89 | 19.59 | 18.57 | 19.21 | 19.21 | -0.75% | 124,894 |
| Jan 10, 2025 | 18.90 | 19.36 | 18.69 | 19.36 | 19.36 | 3.25% | 90,879 |
| Jan 8, 2025 | 18.13 | 19.00 | 17.96 | 18.75 | 18.75 | 3.31% | 161,348 |
| Jan 7, 2025 | 17.78 | 18.60 | 17.66 | 18.15 | 18.15 | 1.97% | 85,517 |
| Jan 6, 2025 | 18.64 | 18.64 | 17.70 | 17.80 | 17.80 | -4.30% | 111,449 |
| Jan 3, 2025 | 18.33 | 18.77 | 18.29 | 18.60 | 18.60 | 1.06% | 49,267 |
| Jan 2, 2025 | 18.53 | 18.79 | 18.13 | 18.41 | 18.41 | 1.40% | 75,280 |
| Dec 31, 2024 | 18.08 | 18.15 | 17.78 | 18.15 | 18.15 | -0.60% | 46,865 |
| Dec 30, 2024 | 18.36 | 18.52 | 18.10 | 18.26 | 18.26 | -2.30% | 70,650 |
| Dec 27, 2024 | 19.08 | 19.13 | 18.48 | 18.69 | 18.69 | -2.81% | 130,409 |
| Dec 26, 2024 | 19.26 | 19.68 | 19.13 | 19.23 | 19.23 | -0.21% | 82,945 |
| Dec 24, 2024 | 19.35 | 19.41 | 18.90 | 19.27 | 19.27 | -0.57% | 90,443 |
| Dec 23, 2024 | 18.88 | 19.48 | 18.29 | 19.38 | 19.38 | 7.13% | 217,197 |
| Dec 20, 2024 | 19.90 | 20.03 | 17.94 | 18.09 | 18.09 | 2.84% | 457,347 |
| Dec 19, 2024 | 17.90 | 18.25 | 17.40 | 17.59 | 17.59 | -1.90% | 85,483 |
| Dec 18, 2024 | 18.42 | 18.56 | 17.84 | 17.93 | 17.93 | -3.24% | 82,372 |
| Dec 17, 2024 | 18.57 | 19.00 | 18.30 | 18.53 | 18.53 | -0.59% | 86,306 |
| Dec 16, 2024 | 19.22 | 19.58 | 18.46 | 18.64 | 18.64 | -2.56% | 131,630 |
| Dec 13, 2024 | 18.62 | 19.34 | 18.37 | 19.13 | 19.13 | 1.86% | 83,122 |
| Dec 12, 2024 | 19.41 | 19.65 | 18.63 | 18.78 | 18.78 | -3.30% | 75,789 |
| Dec 11, 2024 | 19.49 | 19.64 | 19.03 | 19.42 | 19.42 | -1.57% | 110,237 |
| Dec 10, 2024 | 20.21 | 20.24 | 19.58 | 19.73 | 19.73 | -0.70% | 81,129 |
| Dec 9, 2024 | 20.76 | 20.84 | 19.80 | 19.87 | 19.87 | -5.78% | 221,538 |
| Dec 6, 2024 | 21.07 | 21.75 | 21.01 | 21.09 | 21.09 | 0.19% | 93,261 |
| Dec 5, 2024 | 21.35 | 21.35 | 20.61 | 21.05 | 21.05 | -0.94% | 174,402 |
| Dec 4, 2024 | 21.16 | 22.07 | 20.80 | 21.25 | 21.25 | 3.91% | 219,255 |
| Dec 3, 2024 | 19.91 | 20.60 | 19.88 | 20.45 | 20.45 | 3.49% | 119,429 |
| Dec 2, 2024 | 19.59 | 20.02 | 19.54 | 19.76 | 19.76 | 0.61% | 127,706 |
| Nov 29, 2024 | 19.37 | 19.80 | 19.26 | 19.64 | 19.64 | 2.19% | 85,028 |
| Nov 27, 2024 | 19.21 | 19.50 | 18.86 | 19.22 | 19.22 | -0.67% | 178,609 |
| Nov 26, 2024 | 19.05 | 20.10 | 18.60 | 19.35 | 19.35 | 9.76% | 365,422 |
| Nov 25, 2024 | 17.42 | 17.63 | 17.03 | 17.63 | 17.63 | 1.73% | 106,262 |
| Nov 22, 2024 | 17.80 | 17.93 | 17.24 | 17.33 | 17.33 | -1.03% | 103,710 |
| Nov 21, 2024 | 17.30 | 17.65 | 16.81 | 17.51 | 17.51 | -0.96% | 159,440 |
| Nov 20, 2024 | 16.87 | 17.79 | 16.87 | 17.68 | 17.68 | 6.70% | 227,023 |
| Nov 19, 2024 | 15.85 | 16.62 | 15.82 | 16.57 | 16.57 | 0.24% | 235,161 |
| Nov 18, 2024 | 16.85 | 16.85 | 15.78 | 16.53 | 16.53 | -5.00% | 425,333 |
| Nov 15, 2024 | 18.76 | 18.82 | 17.32 | 17.40 | 17.40 | -9.66% | 255,292 |
| Nov 14, 2024 | 20.50 | 20.50 | 19.20 | 19.26 | 19.26 | -6.73% | 136,769 |
| Nov 13, 2024 | 21.05 | 21.49 | 20.60 | 20.65 | 20.65 | -1.38% | 61,062 |
| Nov 12, 2024 | 21.52 | 21.72 | 20.56 | 20.94 | 20.94 | -3.59% | 170,679 |
| Nov 11, 2024 | 21.66 | 22.28 | 21.30 | 21.72 | 21.72 | -0.09% | 219,725 |
| Nov 8, 2024 | 20.25 | 22.45 | 20.25 | 21.74 | 21.74 | 8.70% | 338,280 |
| Nov 7, 2024 | 19.26 | 20.22 | 19.16 | 20.00 | 20.00 | 5.65% | 230,773 |
| Nov 6, 2024 | 21.02 | 21.11 | 18.55 | 18.93 | 18.93 | -7.43% | 354,656 |
| Nov 5, 2024 | 20.31 | 20.60 | 20.06 | 20.45 | 20.45 | -0.03% | 74,254 |
| Nov 4, 2024 | 20.44 | 21.13 | 20.31 | 20.46 | 20.46 | -3.41% | 53,565 |
| Nov 1, 2024 | 21.62 | 21.81 | 21.06 | 21.18 | 21.18 | -2.84% | 63,336 |
| Oct 31, 2024 | 22.10 | 23.04 | 21.56 | 21.80 | 21.80 | -3.41% | 147,384 |
| Oct 30, 2024 | 20.09 | 23.48 | 18.25 | 22.57 | 22.57 | -12.92% | 887,830 |
| Oct 29, 2024 | 25.83 | 26.17 | 25.78 | 25.92 | 25.92 | 1.65% | 65,887 |
| Oct 28, 2024 | 25.74 | 25.74 | 25.28 | 25.50 | 25.50 | 0.78% | 43,515 |
| Oct 25, 2024 | 25.57 | 25.74 | 25.30 | 25.30 | 25.30 | -0.38% | 15,787 |
| Oct 24, 2024 | 25.75 | 25.77 | 25.20 | 25.40 | 25.40 | -2.03% | 14,372 |
| Oct 23, 2024 | 25.92 | 26.14 | 25.46 | 25.93 | 25.93 | -1.80% | 17,666 |
| Oct 22, 2024 | 25.97 | 26.45 | 25.97 | 26.40 | 26.40 | 0.61% | 11,063 |
| Oct 21, 2024 | 26.88 | 26.88 | 26.15 | 26.24 | 26.24 | -2.38% | 10,657 |
| Oct 18, 2024 | 26.57 | 27.02 | 26.28 | 26.88 | 26.88 | 0.05% | 19,452 |
| Oct 17, 2024 | 27.14 | 27.56 | 26.87 | 26.87 | 26.87 | -0.24% | 15,172 |
| Oct 16, 2024 | 26.40 | 26.93 | 25.83 | 26.93 | 26.93 | 1.05% | 12,078 |
| Oct 15, 2024 | 27.40 | 27.40 | 26.34 | 26.65 | 26.65 | -3.99% | 30,465 |
| Oct 14, 2024 | 28.00 | 28.00 | 27.50 | 27.76 | 27.76 | 0.03% | 16,985 |
| Oct 11, 2024 | 26.84 | 27.75 | 26.65 | 27.75 | 27.75 | 4.30% | 19,768 |
| Oct 10, 2024 | 27.25 | 27.25 | 26.30 | 26.61 | 26.61 | -2.17% | 33,038 |
| Oct 9, 2024 | 27.01 | 27.20 | 26.77 | 27.20 | 27.20 | 1.26% | 35,881 |
| Oct 8, 2024 | 26.67 | 27.22 | 26.63 | 26.86 | 26.86 | 3.51% | 26,334 |
| Oct 7, 2024 | 25.62 | 26.26 | 25.62 | 25.95 | 25.95 | 2.90% | 28,791 |
| Oct 4, 2024 | 25.10 | 25.30 | 24.75 | 25.22 | 25.22 | 0.36% | 14,954 |
| Oct 3, 2024 | 25.17 | 25.62 | 24.96 | 25.12 | 25.12 | -1.63% | 24,513 |
| Oct 2, 2024 | 25.00 | 25.67 | 25.00 | 25.54 | 25.54 | 1.41% | 44,987 |
| Oct 1, 2024 | 25.46 | 25.55 | 24.86 | 25.18 | 25.18 | -0.51% | 24,574 |
| Sep 30, 2024 | 23.96 | 25.33 | 23.80 | 25.31 | 25.31 | 1.41% | 38,997 |
| Sep 27, 2024 | 26.00 | 26.00 | 24.75 | 24.96 | 24.96 | -7.25% | 74,772 |