Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
16.95
+0.10 (0.59%)
At close: Oct 8, 2025, 4:00 PM EDT
16.95
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.04 | 17.34 | 16.91 | 16.95 | 16.95 | 0.59% | 582,734 |
| 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 |
| 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 |