Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
19.65
+0.27 (1.37%)
Mar 31, 2025, 3:58 PM EDT - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.94 | 19.65 | 17.91 | 19.65 | 19.65 | 1.37% | 55,459 |
| Mar 28, 2025 | 19.39 | 19.79 | 19.26 | 19.38 | 19.38 | -0.10% | 76,480 |
| Mar 27, 2025 | 19.43 | 19.67 | 19.20 | 19.40 | 19.40 | -1.57% | 102,072 |
| Mar 26, 2025 | 20.75 | 20.75 | 19.67 | 19.71 | 19.71 | -6.14% | 76,007 |
| Mar 25, 2025 | 21.82 | 22.03 | 20.78 | 21.00 | 21.00 | -2.78% | 86,572 |
| Mar 24, 2025 | 20.70 | 21.65 | 20.36 | 21.60 | 21.60 | 6.40% | 61,891 |
| Mar 21, 2025 | 19.76 | 20.85 | 19.69 | 20.30 | 20.30 | -1.12% | 52,334 |
| Mar 20, 2025 | 20.29 | 21.10 | 20.22 | 20.53 | 20.53 | 1.38% | 54,093 |
| Mar 19, 2025 | 19.60 | 20.47 | 19.60 | 20.25 | 20.25 | 3.32% | 27,347 |
| Mar 18, 2025 | 19.95 | 20.11 | 19.17 | 19.60 | 19.60 | -0.76% | 73,849 |
| Mar 17, 2025 | 19.25 | 19.88 | 19.25 | 19.75 | 19.75 | 2.92% | 57,494 |
| Mar 14, 2025 | 18.82 | 19.25 | 18.65 | 19.19 | 19.19 | 3.84% | 61,782 |
| Mar 13, 2025 | 19.54 | 19.55 | 18.38 | 18.48 | 18.48 | -5.57% | 84,709 |
| Mar 12, 2025 | 19.25 | 20.16 | 19.22 | 19.57 | 19.57 | -0.96% | 116,071 |
| Mar 11, 2025 | 19.77 | 20.10 | 19.20 | 19.76 | 19.76 | -1.15% | 63,281 |
| Mar 10, 2025 | 21.12 | 21.55 | 19.89 | 19.99 | 19.99 | -9.14% | 96,325 |
| Mar 7, 2025 | 23.96 | 24.13 | 21.63 | 22.00 | 22.00 | -9.65% | 228,589 |
| Mar 6, 2025 | 25.01 | 25.34 | 23.74 | 24.35 | 24.35 | -3.83% | 100,175 |
| Mar 5, 2025 | 24.07 | 25.32 | 23.89 | 25.32 | 25.32 | 4.28% | 86,021 |
| Mar 4, 2025 | 24.87 | 25.29 | 23.95 | 24.28 | 24.28 | -4.52% | 186,067 |
| Mar 3, 2025 | 24.69 | 25.62 | 24.34 | 25.43 | 25.43 | 2.54% | 115,765 |
| Feb 28, 2025 | 23.91 | 24.94 | 23.45 | 24.80 | 24.80 | 3.12% | 124,752 |
| Feb 27, 2025 | 24.56 | 25.13 | 24.04 | 24.05 | 24.05 | -2.24% | 142,126 |
| Feb 26, 2025 | 23.74 | 24.95 | 23.74 | 24.60 | 24.60 | 2.54% | 134,638 |
| Feb 25, 2025 | 23.41 | 24.43 | 23.41 | 23.99 | 23.99 | 4.67% | 296,153 |
| Feb 24, 2025 | 22.60 | 23.46 | 22.29 | 22.92 | 22.92 | 1.87% | 128,974 |
| 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 |