Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
20.45
+0.69 (3.49%)
Dec 3, 2024, 4:00 PM EST - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 27.22 | 27.35 | 26.54 | 26.91 | 26.91 | -2.72% | 11,880 |
| Sep 25, 2024 | 28.49 | 28.49 | 27.53 | 27.66 | 27.66 | -0.03% | 10,089 |
| Sep 24, 2024 | 27.59 | 27.67 | 26.81 | 27.67 | 27.67 | 0.80% | 9,648 |
| Sep 23, 2024 | 27.16 | 27.46 | 26.85 | 27.45 | 27.45 | -0.36% | 25,873 |
| Sep 20, 2024 | 28.14 | 28.50 | 27.55 | 27.55 | 27.55 | 1.48% | 30,741 |
| Sep 19, 2024 | 26.97 | 27.19 | 26.55 | 27.15 | 27.15 | 1.60% | 35,838 |
| Sep 18, 2024 | 26.57 | 27.66 | 26.56 | 26.72 | 26.72 | -0.07% | 23,704 |
| Sep 17, 2024 | 27.49 | 27.50 | 26.48 | 26.74 | 26.74 | -4.10% | 42,761 |
| Sep 16, 2024 | 28.18 | 28.30 | 27.52 | 27.88 | 27.88 | 0.27% | 12,030 |
| Sep 13, 2024 | 28.57 | 28.77 | 27.65 | 27.81 | 27.81 | -2.09% | 49,454 |
| Sep 12, 2024 | 27.89 | 28.60 | 27.56 | 28.41 | 28.41 | 2.73% | 14,127 |
| Sep 11, 2024 | 26.48 | 27.66 | 26.41 | 27.65 | 27.65 | 4.42% | 16,986 |
| Sep 10, 2024 | 27.32 | 27.32 | 26.31 | 26.48 | 26.48 | -1.57% | 6,672 |
| Sep 9, 2024 | 27.09 | 27.09 | 26.28 | 26.90 | 26.90 | 0.98% | 14,209 |
| Sep 6, 2024 | 27.37 | 27.91 | 26.24 | 26.64 | 26.64 | -1.93% | 10,169 |
| Sep 5, 2024 | 28.68 | 28.75 | 26.89 | 27.17 | 27.17 | -7.23% | 34,676 |
| Sep 4, 2024 | 29.84 | 29.84 | 29.05 | 29.28 | 29.28 | -2.10% | 10,613 |
| Sep 3, 2024 | 30.20 | 30.69 | 29.82 | 29.91 | 29.91 | -1.17% | 32,612 |
| Aug 30, 2024 | 29.13 | 30.26 | 29.05 | 30.26 | 30.26 | 4.04% | 17,824 |
| Aug 29, 2024 | 29.90 | 30.04 | 29.00 | 29.09 | 29.09 | -2.20% | 24,342 |
| Aug 28, 2024 | 29.98 | 30.03 | 29.28 | 29.74 | 29.74 | -0.66% | 19,664 |
| Aug 27, 2024 | 29.76 | 31.00 | 29.71 | 29.94 | 29.94 | 0.70% | 43,627 |
| Aug 26, 2024 | 29.50 | 29.90 | 29.29 | 29.73 | 29.73 | -0.40% | 20,294 |
| Aug 23, 2024 | 30.33 | 30.33 | 29.36 | 29.85 | 29.85 | - | 46,238 |
| Aug 22, 2024 | 30.14 | 31.19 | 29.69 | 29.85 | 29.85 | 0.10% | 63,608 |
| Aug 21, 2024 | 30.30 | 30.30 | 29.23 | 29.82 | 29.82 | -0.37% | 31,347 |
| Aug 20, 2024 | 29.02 | 30.88 | 28.61 | 29.93 | 29.93 | 6.78% | 73,991 |
| Aug 19, 2024 | 28.15 | 28.26 | 27.85 | 28.03 | 28.03 | 0.07% | 20,117 |
| Aug 16, 2024 | 28.74 | 28.92 | 28.01 | 28.01 | 28.01 | -2.10% | 21,824 |
| Aug 15, 2024 | 29.17 | 29.26 | 28.15 | 28.61 | 28.61 | -0.10% | 21,972 |
| Aug 14, 2024 | 27.54 | 28.88 | 27.07 | 28.64 | 28.64 | 4.91% | 41,475 |
| Aug 13, 2024 | 26.50 | 27.96 | 26.35 | 27.30 | 27.30 | 5.09% | 66,275 |
| Aug 12, 2024 | 27.30 | 27.30 | 25.82 | 25.98 | 25.98 | -1.67% | 34,827 |
| Aug 9, 2024 | 24.63 | 27.30 | 24.63 | 26.42 | 26.42 | 11.48% | 55,211 |