Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
21.37
+0.91 (4.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.47 | 21.65 | 20.04 | 21.59 | 21.59 | 5.52% | 454,417 |
| Apr 24, 2025 | 19.13 | 20.52 | 19.07 | 20.46 | 20.46 | 7.46% | 151,157 |
| Apr 23, 2025 | 19.80 | 19.80 | 18.55 | 19.04 | 19.04 | 0.63% | 189,475 |
| Apr 22, 2025 | 18.73 | 19.15 | 18.36 | 18.92 | 18.92 | 2.05% | 202,882 |
| Apr 21, 2025 | 19.75 | 19.75 | 18.04 | 18.54 | 18.54 | -5.26% | 282,730 |
| Apr 17, 2025 | 19.54 | 20.50 | 18.80 | 19.57 | 19.57 | 28.50% | 881,259 |
| Apr 16, 2025 | 15.96 | 16.10 | 15.06 | 15.23 | 15.23 | -5.80% | 119,658 |
| Apr 15, 2025 | 16.12 | 16.55 | 15.98 | 16.17 | 16.17 | 1.04% | 63,167 |
| Apr 14, 2025 | 15.83 | 16.27 | 15.32 | 16.00 | 16.00 | 5.19% | 113,029 |
| Apr 11, 2025 | 14.82 | 15.29 | 14.39 | 15.21 | 15.21 | 3.54% | 106,613 |
| Apr 10, 2025 | 15.47 | 15.58 | 13.58 | 14.69 | 14.69 | -8.98% | 156,755 |
| Apr 9, 2025 | 14.05 | 16.50 | 13.48 | 16.14 | 16.14 | 7.60% | 312,835 |
| Apr 8, 2025 | 16.20 | 16.47 | 14.50 | 15.00 | 15.00 | 0.94% | 208,148 |
| Apr 7, 2025 | 13.62 | 15.79 | 13.02 | 14.86 | 14.86 | -3.94% | 433,588 |
| Apr 4, 2025 | 16.72 | 16.86 | 15.38 | 15.47 | 15.47 | -13.28% | 242,271 |
| Apr 3, 2025 | 18.87 | 19.20 | 17.79 | 17.84 | 17.84 | -7.32% | 230,022 |
| Apr 2, 2025 | 18.24 | 19.25 | 18.24 | 19.25 | 19.25 | 3.55% | 130,947 |
| Apr 1, 2025 | 19.16 | 19.31 | 18.27 | 18.59 | 18.59 | -5.37% | 101,297 |
| Mar 31, 2025 | 18.94 | 19.65 | 17.91 | 19.65 | 19.65 | 1.37% | 55,942 |
| 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 |