Skip to main content
logo
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
22.91
-0.40 (-1.72%)
At close: Sep 11, 2026, 4:00 PM EDT
23.39
+0.48 (2.10%)
Pre-market: Sep 14, 2026, 4:39 AM EDT

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.4923.5722.8622.9122.91-1.72%238,531
Sep 10, 202623.5323.7623.2523.3123.31-0.13%315,076
Sep 9, 202623.7223.9623.1623.3423.34-0.21%193,632
Sep 8, 202623.7723.8022.9423.3923.39-4.10%276,818
Sep 4, 202624.5124.8023.9624.3924.39-2.09%200,231
Sep 3, 202625.3925.4023.9724.9124.910.02%280,634
Sep 2, 202625.1426.1224.8624.9124.91-0.06%251,362
Sep 1, 202626.0226.1124.8424.9224.920.32%297,733
Aug 31, 202625.2925.2924.4024.8424.84-2.82%187,596
Aug 28, 202625.7925.8425.0925.5625.56-0.51%273,998
Aug 27, 202626.1426.3125.4425.6925.69-2.17%473,427
Aug 26, 202628.3128.3525.8926.2626.26-7.24%939,552
Aug 25, 202629.0529.7728.1628.3128.31-2.40%242,881
Aug 24, 202629.3329.3628.2529.0129.01-1.11%130,164
Aug 21, 202628.4630.0928.1229.3329.331.38%176,031
Aug 20, 202630.0830.5928.7928.9328.93-5.46%303,702
Aug 19, 202629.0031.1928.8430.6030.608.74%639,125
Aug 18, 202626.8728.2526.8428.1428.147.04%262,183
Aug 17, 202626.0026.9025.3426.2926.290.61%177,421
Aug 14, 202627.0727.0725.7126.1326.13-4.46%271,354
Aug 13, 202628.7528.8027.2727.3527.35-2.04%140,133
Aug 12, 202627.0028.1826.6227.9227.921.09%152,746
Aug 11, 202628.2428.6927.4127.6227.62-2.75%168,215
Aug 10, 202626.3428.4526.2328.4028.407.74%380,031
Aug 7, 202626.7026.8025.3126.3626.36-1.27%297,629
Aug 6, 202626.9728.4025.9026.7026.703.45%464,389
Aug 5, 202625.7927.7624.4825.8125.8110.02%1,572,159
Aug 4, 202623.5524.2923.1923.4623.46-1.05%329,369
Aug 3, 202625.2725.2723.2423.7123.71-5.01%355,197
Jul 31, 202624.9924.9923.6824.9624.96-1.03%283,146
Jul 30, 202626.3026.5925.1825.2225.22-9.12%553,507
Jul 29, 202627.9528.6827.5127.7527.75-1.94%167,197
Jul 28, 202627.8928.7727.6128.3028.303.85%256,649
Jul 27, 202627.5027.6026.6027.2527.250.37%150,842
Jul 24, 202627.0027.6826.8227.1527.151.69%212,826
Jul 23, 202624.8926.8924.7926.7026.703.97%238,789
Jul 22, 202626.3426.3425.3025.6825.68-2.25%94,256
Jul 21, 202624.8626.2724.7226.2726.275.00%198,152
Jul 20, 202626.7826.7824.9425.0225.02-5.69%238,161
Jul 17, 202625.3226.9125.2526.5326.531.41%217,446
Jul 16, 202625.8026.9824.8826.1626.162.51%408,036
Jul 15, 202624.9225.7224.5425.5225.520.16%355,574
Jul 14, 202626.3526.3524.8225.4825.48-5.28%570,532
Jul 13, 202626.6227.3826.0426.9026.90-0.33%286,579
Jul 10, 202628.1028.1426.5626.9926.99-4.70%335,621
Jul 9, 202628.1428.9927.6328.3228.32-0.25%265,079
Jul 8, 202628.3529.5427.7928.3928.39-3.14%315,933
Jul 7, 202629.4429.9528.7529.3129.315.39%684,921
Jul 6, 202628.1528.2226.8427.8127.81-1.42%350,426
Jul 2, 202627.3529.1326.8728.2128.213.14%528,824