Skip to main content
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
14.38
+0.59 (4.28%)
At close: May 30, 2025, 4:00 PM
14.38
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202513.8614.7213.6514.3814.384.28%768,874
May 29, 202513.8014.0213.6213.7913.790.36%340,932
May 28, 202514.0914.1113.5313.7413.74-1.51%650,077
May 27, 202513.7014.1813.5313.9513.952.88%730,253
May 23, 202513.4913.7513.3513.5613.56-0.44%474,071
May 22, 202513.7013.8713.4713.6213.62-2.64%648,238
May 21, 202514.7814.9713.9513.9913.99-5.66%575,183
May 20, 202515.2615.5114.6914.8314.83-2.43%481,243
May 19, 202515.1215.3314.8915.2015.20-0.78%548,988
May 16, 202514.5615.3414.4015.3215.327.13%728,124
May 15, 202513.9014.5213.5114.3014.304.38%1,376,503
May 14, 202514.9315.3813.5813.7013.70-8.05%1,598,964
May 13, 202515.2915.4014.6614.9014.90-2.42%594,365
May 12, 202514.1315.6413.9615.2715.275.67%1,642,312
May 9, 202515.1815.5414.3814.4514.45-4.81%314,912
May 8, 202515.7315.8314.6315.1815.18-6.18%905,699
May 7, 202516.4416.4416.0516.1816.18-167,589
May 6, 202517.8517.8515.9616.1816.18-11.25%375,402
May 5, 202518.1418.5217.8318.2318.23-0.22%174,608
May 2, 202518.3018.6217.6418.2718.276.90%532,201
May 1, 202519.6519.8417.0117.0917.09-23.16%1,537,841
Apr 30, 202521.4222.4121.4222.2422.242.87%158,433
Apr 29, 202521.1521.9521.1121.6221.621.84%110,413
Apr 28, 202521.0921.4020.5521.2321.23-1.67%159,941
Apr 25, 202520.4721.6520.0421.5921.595.52%454,417
Apr 24, 202519.1320.5219.0720.4620.467.46%151,157
Apr 23, 202519.8019.8018.5519.0419.040.63%189,475
Apr 22, 202518.7319.1518.3618.9218.922.05%202,882
Apr 21, 202519.7519.7518.0418.5418.54-5.26%282,730
Apr 17, 202519.5420.5018.8019.5719.5728.50%881,259
Apr 16, 202515.9616.1015.0615.2315.23-5.80%119,658
Apr 15, 202516.1216.5515.9816.1716.171.04%63,167
Apr 14, 202515.8316.2715.3216.0016.005.19%113,029
Apr 11, 202514.8215.2914.3915.2115.213.54%106,613
Apr 10, 202515.4715.5813.5814.6914.69-8.98%156,755
Apr 9, 202514.0516.5013.4816.1416.147.60%312,835
Apr 8, 202516.2016.4714.5015.0015.000.94%208,148
Apr 7, 202513.6215.7913.0214.8614.86-3.94%433,588
Apr 4, 202516.7216.8615.3815.4715.47-13.28%242,271
Apr 3, 202518.8719.2017.7917.8417.84-7.32%230,022
Apr 2, 202518.2419.2518.2419.2519.253.55%130,947
Apr 1, 202519.1619.3118.2718.5918.59-5.37%101,297
Mar 31, 202518.9419.6517.9119.6519.651.37%55,942
Mar 28, 202519.3919.7919.2619.3819.38-0.10%76,480
Mar 27, 202519.4319.6719.2019.4019.40-1.57%102,072
Mar 26, 202520.7520.7519.6719.7119.71-6.14%76,007
Mar 25, 202521.8222.0320.7821.0021.00-2.78%86,572
Mar 24, 202520.7021.6520.3621.6021.606.40%61,891
Mar 21, 202519.7620.8519.6920.3020.30-1.12%52,334
Mar 20, 202520.2921.1020.2220.5320.531.38%54,093