Defiance Daily Target 2X Long LLY ETF (LLYX)
 NYSEARCA: LLYX · Real-Time Price · USD
 16.56
 +1.02 (6.56%)
  Oct 30, 2025, 12:40 PM EDT - Market open
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.39 | 16.96 | 15.46 | 16.86 | - | 8.49% | 4,006,848 | 
| 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 | 
| Oct 15, 2025 | 15.57 | 16.24 | 15.40 | 16.12 | 16.12 | 3.53% | 884,656 | 
| Oct 14, 2025 | 15.74 | 15.86 | 15.32 | 15.57 | 15.57 | -1.70% | 594,154 | 
| Oct 13, 2025 | 16.23 | 16.43 | 15.78 | 15.84 | 15.84 | -3.53% | 758,685 | 
| Oct 10, 2025 | 17.42 | 17.65 | 16.28 | 16.42 | 16.42 | -5.03% | 1,414,385 | 
| Oct 9, 2025 | 17.13 | 17.51 | 16.94 | 17.29 | 17.29 | 2.01% | 652,562 | 
| Oct 8, 2025 | 17.04 | 17.34 | 16.91 | 16.95 | 16.95 | 0.59% | 609,136 | 
| Oct 7, 2025 | 16.95 | 17.04 | 16.58 | 16.85 | 16.85 | -0.41% | 703,573 | 
| Oct 6, 2025 | 16.74 | 17.39 | 16.68 | 16.92 | 16.92 | 1.20% | 1,342,270 | 
| Oct 3, 2025 | 16.06 | 17.04 | 15.83 | 16.72 | 16.72 | 4.63% | 2,071,064 | 
| Oct 2, 2025 | 15.80 | 16.53 | 15.69 | 15.98 | 15.98 | -1.18% | 1,761,562 | 
| Oct 1, 2025 | 13.93 | 16.48 | 13.93 | 16.17 | 16.17 | 16.41% | 6,240,314 | 
| Sep 30, 2025 | 12.58 | 14.04 | 12.58 | 13.89 | 13.89 | 9.89% | 2,598,331 | 
| Sep 29, 2025 | 12.58 | 12.69 | 12.31 | 12.64 | 12.64 | 0.24% | 743,223 | 
| Sep 26, 2025 | 12.55 | 12.74 | 12.34 | 12.61 | 12.61 | 2.69% | 1,278,653 | 
| Sep 25, 2025 | 13.00 | 13.17 | 12.18 | 12.28 | 12.28 | -7.39% | 1,648,881 | 
| Sep 24, 2025 | 13.42 | 13.42 | 13.04 | 13.26 | 13.26 | -1.63% | 755,686 | 
| Sep 23, 2025 | 13.57 | 13.62 | 13.31 | 13.48 | 13.48 | -1.75% | 686,283 | 
| Sep 22, 2025 | 13.45 | 13.98 | 13.42 | 13.72 | 13.72 | 0.51% | 1,149,705 | 
| Sep 19, 2025 | 14.17 | 14.17 | 13.54 | 13.65 | 13.65 | -2.78% | 1,255,061 | 
| Sep 18, 2025 | 13.97 | 14.39 | 13.91 | 14.04 | 14.04 | 0.79% | 1,349,129 | 
| 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 |