Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
23.54
+1.41 (6.37%)
Feb 6, 2026, 9:47 AM EST - Market open
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 24.46 | 25.84 | 24.39 | 25.65 | 24.97 | 6.17% | 566,319 |
| Dec 12, 2025 | 23.35 | 24.20 | 23.02 | 24.16 | 23.52 | 3.51% | 528,553 |
| Dec 11, 2025 | 23.28 | 24.30 | 22.26 | 23.34 | 22.72 | 3.27% | 1,040,922 |
| Dec 10, 2025 | 22.19 | 23.01 | 21.87 | 22.60 | 22.00 | 2.22% | 407,874 |
| Dec 9, 2025 | 22.92 | 23.40 | 21.95 | 22.11 | 21.52 | -2.94% | 416,946 |
| Dec 8, 2025 | 23.54 | 23.54 | 22.39 | 22.78 | 22.17 | -2.27% | 313,003 |
| Dec 5, 2025 | 23.77 | 24.16 | 23.10 | 23.31 | 22.69 | -0.93% | 236,244 |
| Dec 4, 2025 | 24.40 | 24.47 | 23.27 | 23.53 | 22.90 | -3.96% | 338,185 |
| Dec 3, 2025 | 25.05 | 25.34 | 23.96 | 24.50 | 23.85 | -2.16% | 292,925 |
| Dec 2, 2025 | 25.49 | 26.21 | 24.85 | 25.04 | 24.37 | -2.45% | 239,450 |
| Dec 1, 2025 | 26.39 | 27.00 | 25.56 | 25.67 | 24.99 | -3.21% | 311,889 |
| Nov 28, 2025 | 27.78 | 27.78 | 26.20 | 26.52 | 25.81 | -5.45% | 475,861 |
| Nov 26, 2025 | 28.13 | 28.44 | 27.77 | 28.05 | 27.30 | -1.23% | 551,338 |
| Nov 25, 2025 | 26.61 | 28.44 | 26.61 | 28.40 | 27.64 | 8.31% | 710,640 |
| Nov 24, 2025 | 25.66 | 26.68 | 25.40 | 26.22 | 25.52 | 1.20% | 501,254 |