Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
29.07
-1.53 (-5.00%)
At close: Oct 23, 2026, 4:00 PM
28.87
-0.20 (-0.69%)
After-hours: Oct 23, 2026, 4:19 PM EDT
LLYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.60 | 30.60 | 28.34 | 29.07 | 29.07 | -5.00% | 309,970 |
| Oct 22, 2026 | 29.74 | 31.28 | 29.29 | 30.60 | 30.60 | 5.19% | 342,623 |
| Oct 21, 2026 | 28.95 | 29.36 | 28.51 | 29.09 | 29.09 | -1.86% | 145,643 |
| Oct 20, 2026 | 28.57 | 30.85 | 28.57 | 29.64 | 29.64 | 6.96% | 377,847 |
| Oct 19, 2026 | 28.04 | 28.58 | 27.63 | 27.71 | 27.71 | -2.87% | 216,051 |
| Oct 16, 2026 | 28.50 | 29.25 | 28.17 | 28.53 | 28.53 | 1.10% | 158,974 |
| Oct 15, 2026 | 27.25 | 29.29 | 27.25 | 28.22 | 28.22 | 6.65% | 468,178 |
| Oct 14, 2026 | 25.14 | 26.75 | 25.14 | 26.46 | 26.46 | 7.34% | 293,964 |
| Oct 13, 2026 | 25.50 | 25.75 | 24.29 | 24.65 | 24.65 | -2.88% | 120,719 |
| Oct 12, 2026 | 25.50 | 25.60 | 24.92 | 25.38 | 25.38 | 0.91% | 120,547 |
| Oct 9, 2026 | 24.48 | 25.20 | 24.11 | 25.15 | 25.15 | 1.29% | 138,363 |
| Oct 8, 2026 | 25.61 | 25.61 | 23.18 | 24.83 | 24.83 | -3.31% | 669,031 |
| Oct 7, 2026 | 24.84 | 26.42 | 24.82 | 25.68 | 25.68 | 5.33% | 462,790 |
| Oct 6, 2026 | 23.96 | 25.17 | 23.66 | 24.38 | 24.38 | 2.37% | 287,898 |
| Oct 5, 2026 | 24.13 | 24.70 | 23.65 | 23.82 | 23.82 | -0.15% | 172,118 |
| Oct 2, 2026 | 24.32 | 24.65 | 23.56 | 23.85 | 23.85 | -1.16% | 182,330 |
| Oct 1, 2026 | 24.31 | 24.35 | 23.70 | 24.13 | 24.13 | -1.63% | 184,100 |
| Sep 30, 2026 | 25.76 | 26.91 | 24.39 | 24.53 | 24.53 | -4.40% | 420,580 |
| Sep 29, 2026 | 25.65 | 25.99 | 24.98 | 25.66 | 25.66 | -0.27% | 165,048 |
| Sep 28, 2026 | 25.73 | 26.05 | 25.22 | 25.73 | 25.73 | 0.19% | 102,226 |
| Sep 25, 2026 | 25.89 | 25.89 | 24.66 | 25.68 | 25.68 | 0.02% | 155,495 |
| Sep 24, 2026 | 24.67 | 26.25 | 24.40 | 25.68 | 25.68 | 5.23% | 428,303 |
| Sep 23, 2026 | 25.41 | 25.98 | 24.11 | 24.40 | 24.40 | -3.17% | 227,220 |
| Sep 22, 2026 | 24.35 | 25.59 | 23.82 | 25.20 | 25.20 | 1.00% | 270,320 |
| Sep 21, 2026 | 24.00 | 25.20 | 23.69 | 24.95 | 24.95 | 2.04% | 237,263 |
| Sep 18, 2026 | 24.22 | 24.61 | 23.92 | 24.45 | 24.45 | 0.16% | 148,054 |
| Sep 17, 2026 | 24.24 | 24.74 | 23.87 | 24.41 | 24.41 | 2.18% | 152,806 |
| Sep 16, 2026 | 23.96 | 24.35 | 23.63 | 23.89 | 23.89 | 0.29% | 135,764 |
| Sep 15, 2026 | 24.50 | 24.85 | 23.60 | 23.82 | 23.82 | -0.04% | 146,881 |
| Sep 14, 2026 | 24.02 | 24.46 | 23.55 | 23.83 | 23.83 | 4.02% | 266,237 |
| Sep 11, 2026 | 23.49 | 23.57 | 22.86 | 22.91 | 22.91 | -1.72% | 238,531 |
| Sep 10, 2026 | 23.53 | 23.76 | 23.25 | 23.31 | 23.31 | -0.13% | 315,076 |
| Sep 9, 2026 | 23.72 | 23.96 | 23.16 | 23.34 | 23.34 | -0.21% | 193,632 |
| Sep 8, 2026 | 23.77 | 23.80 | 22.94 | 23.39 | 23.39 | -4.10% | 276,818 |
| Sep 4, 2026 | 24.51 | 24.80 | 23.96 | 24.39 | 24.39 | -2.09% | 200,231 |
| Sep 3, 2026 | 25.39 | 25.40 | 23.97 | 24.91 | 24.91 | 0.02% | 280,634 |
| Sep 2, 2026 | 25.14 | 26.12 | 24.86 | 24.91 | 24.91 | -0.06% | 251,362 |
| Sep 1, 2026 | 26.02 | 26.11 | 24.84 | 24.92 | 24.92 | 0.32% | 297,733 |
| Aug 31, 2026 | 25.29 | 25.29 | 24.40 | 24.84 | 24.84 | -2.82% | 187,596 |
| Aug 28, 2026 | 25.79 | 25.84 | 25.09 | 25.56 | 25.56 | -0.51% | 273,998 |
| Aug 27, 2026 | 26.14 | 26.31 | 25.44 | 25.69 | 25.69 | -2.17% | 473,427 |
| Aug 26, 2026 | 28.31 | 28.35 | 25.89 | 26.26 | 26.26 | -7.24% | 939,552 |
| Aug 25, 2026 | 29.05 | 29.77 | 28.16 | 28.31 | 28.31 | -2.40% | 242,881 |
| Aug 24, 2026 | 29.33 | 29.36 | 28.25 | 29.01 | 29.01 | -1.11% | 130,164 |
| Aug 21, 2026 | 28.46 | 30.09 | 28.12 | 29.33 | 29.33 | 1.38% | 176,031 |
| Aug 20, 2026 | 30.08 | 30.59 | 28.79 | 28.93 | 28.93 | -5.46% | 303,702 |
| Aug 19, 2026 | 29.00 | 31.19 | 28.84 | 30.60 | 30.60 | 8.74% | 639,125 |
| Aug 18, 2026 | 26.87 | 28.25 | 26.84 | 28.14 | 28.14 | 7.04% | 262,183 |
| Aug 17, 2026 | 26.00 | 26.90 | 25.34 | 26.29 | 26.29 | 0.61% | 177,421 |
| Aug 14, 2026 | 27.07 | 27.07 | 25.71 | 26.13 | 26.13 | -4.46% | 271,354 |