Skip to main content
logo
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
15.85
-0.73 (-4.40%)
At close: Mar 27, 2026, 4:00 PM EDT
15.82
-0.03 (-0.20%)
After-hours: Mar 27, 2026, 8:00 PM EDT

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.4716.6715.8115.8515.85-4.40%161,456
Mar 26, 202617.0717.2616.5616.5816.58-4.16%103,481
Mar 25, 202617.2317.5217.0517.3017.302.73%215,711
Mar 24, 202617.1517.1516.5916.8416.84-1.52%116,270
Mar 23, 202617.1817.6917.0417.1017.100.83%166,526
Mar 20, 202617.2517.6816.7416.9616.96-2.70%136,119
Mar 19, 202617.4317.6917.2317.4317.43-0.17%192,038
Mar 18, 202617.7317.8316.9317.4617.46-2.84%535,397
Mar 17, 202619.9519.9817.7617.9717.97-11.54%925,945
Mar 16, 202620.3720.6619.8020.3220.320.77%102,797
Mar 13, 202620.2020.9220.1120.1620.161.26%148,229
Mar 12, 202620.5020.5519.7419.9119.91-4.23%135,934
Mar 11, 202620.9620.9820.4520.7920.79-0.43%151,784
Mar 10, 202621.3021.3020.6420.8820.88-1.42%124,126
Mar 9, 202620.1321.2220.1121.1821.183.52%225,657
Mar 6, 202619.8820.5019.5120.4620.461.24%297,846
Mar 5, 202620.6120.6319.4920.2120.21-4.17%414,186
Mar 4, 202621.4221.4920.6821.0921.09-0.47%180,922
Mar 3, 202621.3821.7320.7321.1921.19-2.22%239,546
Mar 2, 202622.9023.3521.4921.6721.67-6.47%349,810
Feb 27, 202621.6323.2421.6323.1723.175.56%232,687
Feb 26, 202622.2722.2721.3321.9521.95-1.57%349,621
Feb 25, 202622.7623.2822.1922.3022.30-2.58%238,227
Feb 24, 202622.7723.5822.0522.8922.89-2.93%305,439
Feb 23, 202623.2123.8022.6023.5823.589.37%484,121
Feb 20, 202622.0722.2721.2121.5621.56-2.36%225,440
Feb 19, 202621.6022.2021.4222.0822.080.32%326,353
Feb 18, 202622.6622.6821.6222.0122.01-3.30%415,286
Feb 17, 202623.0924.0122.7122.7622.76-0.39%248,609
Feb 13, 202622.9223.9422.6522.8522.850.26%277,822
Feb 12, 202622.0923.6421.6322.7922.794.64%379,953
Feb 11, 202622.1722.3521.6721.7821.78-1.94%128,613
Feb 10, 202623.2023.4822.1522.2122.21-3.89%279,376
Feb 9, 202624.4725.8323.0123.1123.11-2.49%649,216
Feb 6, 202623.5423.7522.6123.7023.707.09%671,441
Feb 5, 202624.0824.5621.4222.1322.13-15.76%1,165,937
Feb 4, 202624.8726.4724.4126.2726.2720.89%2,338,799
Feb 3, 202623.3323.7421.2721.7321.73-7.77%1,245,007
Feb 2, 202623.3124.1323.3123.5623.561.07%272,476
Jan 30, 202622.7323.7422.5223.3123.312.73%347,957
Jan 29, 202622.8323.3422.5022.6922.690.13%274,519
Jan 28, 202623.0023.0021.8322.6622.66-2.87%399,769
Jan 27, 202624.4324.9723.1923.3323.33-4.70%206,681
Jan 26, 202624.3524.6623.7324.4824.48-0.49%114,047
Jan 23, 202625.3725.4524.5324.6024.60-4.13%385,463
Jan 22, 202625.1926.0525.0825.6625.661.46%343,108
Jan 21, 202623.6325.3823.6325.2925.296.84%516,968
Jan 20, 202622.9523.8322.5023.6723.670.81%338,817
Jan 16, 202622.7023.9722.6023.4823.480.90%437,473
Jan 15, 202624.8024.8122.3023.2723.27-7.70%881,766