Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
24.77
+0.52 (2.14%)
Jun 25, 2026, 4:00 PM EDT - Market closed
LLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 24.59 | 25.43 | 24.08 | 24.77 | 24.77 | 2.14% | 606,520 |
| Jun 24, 2026 | 24.65 | 24.98 | 23.52 | 24.25 | 24.25 | 1.72% | 335,534 |
| Jun 23, 2026 | 23.88 | 24.43 | 23.17 | 23.84 | 23.84 | 0.89% | 410,327 |
| Jun 22, 2026 | 23.75 | 24.29 | 23.23 | 23.63 | 23.63 | 0.68% | 307,069 |
| Jun 18, 2026 | 24.29 | 24.46 | 23.05 | 23.47 | 23.47 | -2.21% | 287,647 |
| Jun 17, 2026 | 24.18 | 24.42 | 23.73 | 24.00 | 24.00 | -2.08% | 490,494 |
| Jun 16, 2026 | 25.09 | 25.61 | 24.31 | 24.51 | 24.51 | -1.25% | 191,168 |
| Jun 15, 2026 | 25.06 | 25.18 | 24.09 | 24.82 | 24.82 | -0.68% | 342,053 |
| Jun 12, 2026 | 26.43 | 26.56 | 24.99 | 24.99 | 24.99 | -4.80% | 332,416 |
| Jun 11, 2026 | 25.23 | 26.73 | 24.72 | 26.25 | 26.25 | 4.21% | 450,849 |
| Jun 10, 2026 | 25.88 | 26.57 | 25.15 | 25.19 | 25.19 | -1.49% | 328,673 |
| Jun 9, 2026 | 26.35 | 26.97 | 25.29 | 25.57 | 25.57 | -0.89% | 668,890 |
| Jun 8, 2026 | 26.17 | 27.27 | 25.70 | 25.80 | 25.80 | 2.75% | 933,024 |
| Jun 5, 2026 | 25.52 | 26.55 | 25.04 | 25.11 | 25.11 | 1.41% | 1,033,413 |
| Jun 4, 2026 | 23.93 | 25.42 | 23.80 | 24.76 | 24.76 | 7.70% | 732,094 |
| Jun 3, 2026 | 22.30 | 23.42 | 21.80 | 22.99 | 22.99 | 3.19% | 804,299 |
| Jun 2, 2026 | 22.46 | 22.75 | 21.70 | 22.28 | 22.28 | -3.00% | 468,028 |
| Jun 1, 2026 | 23.60 | 24.00 | 22.52 | 22.97 | 22.97 | -4.37% | 404,945 |
| May 29, 2026 | 25.00 | 25.03 | 23.30 | 24.02 | 24.02 | -3.80% | 481,377 |
| May 28, 2026 | 23.66 | 25.94 | 23.62 | 24.97 | 24.97 | 7.96% | 556,338 |
| May 27, 2026 | 22.60 | 23.54 | 22.60 | 23.13 | 23.13 | 3.26% | 271,933 |
| May 26, 2026 | 22.90 | 23.08 | 22.20 | 22.40 | 22.40 | 0.13% | 285,434 |
| May 22, 2026 | 21.70 | 22.61 | 21.70 | 22.37 | 22.37 | 4.44% | 264,808 |
| May 21, 2026 | 20.84 | 21.67 | 20.73 | 21.42 | 21.42 | 4.74% | 335,406 |
| May 20, 2026 | 20.79 | 21.28 | 19.92 | 20.45 | 20.45 | -0.68% | 396,680 |
| May 19, 2026 | 19.39 | 20.63 | 19.28 | 20.59 | 20.59 | 6.63% | 578,739 |
| May 18, 2026 | 19.75 | 19.92 | 18.97 | 19.31 | 19.31 | -3.21% | 506,983 |
| May 15, 2026 | 19.97 | 20.37 | 19.70 | 19.95 | 19.95 | -0.40% | 598,362 |
| May 14, 2026 | 20.48 | 20.60 | 19.58 | 20.03 | 20.03 | -1.81% | 730,897 |
| May 13, 2026 | 19.39 | 20.70 | 19.39 | 20.40 | 20.40 | 5.21% | 743,624 |
| May 12, 2026 | 18.83 | 19.69 | 18.70 | 19.39 | 19.39 | 4.70% | 722,538 |
| May 11, 2026 | 17.76 | 19.59 | 17.65 | 18.52 | 18.52 | 3.99% | 636,251 |
| May 8, 2026 | 18.89 | 19.05 | 17.81 | 17.81 | 17.81 | -5.52% | 596,635 |
| May 7, 2026 | 19.40 | 19.40 | 18.61 | 18.85 | 18.85 | -2.58% | 313,810 |
| May 6, 2026 | 19.45 | 19.75 | 19.25 | 19.35 | 19.35 | -0.15% | 428,011 |
| May 5, 2026 | 18.80 | 19.59 | 18.55 | 19.38 | 19.38 | 4.14% | 672,326 |
| May 4, 2026 | 18.25 | 18.88 | 18.03 | 18.61 | 18.61 | 0.87% | 821,288 |
| May 1, 2026 | 17.96 | 19.26 | 17.74 | 18.45 | 18.45 | 7.52% | 1,180,310 |
| Apr 30, 2026 | 16.24 | 17.78 | 16.24 | 17.16 | 17.16 | 17.94% | 4,307,170 |
| Apr 29, 2026 | 15.10 | 15.15 | 14.55 | 14.55 | 14.55 | -5.40% | 895,901 |
| Apr 28, 2026 | 15.30 | 15.53 | 15.05 | 15.38 | 15.38 | 1.05% | 341,519 |
| Apr 27, 2026 | 15.63 | 16.01 | 15.18 | 15.22 | 15.22 | -3.55% | 421,569 |
| Apr 24, 2026 | 16.36 | 16.36 | 15.32 | 15.78 | 15.78 | -7.12% | 1,085,047 |
| Apr 23, 2026 | 17.36 | 17.42 | 16.80 | 16.99 | 16.99 | -1.11% | 314,264 |
| Apr 22, 2026 | 16.68 | 17.18 | 16.50 | 17.18 | 17.18 | 4.00% | 320,219 |
| Apr 21, 2026 | 16.89 | 16.89 | 15.75 | 16.52 | 16.52 | -3.62% | 1,065,391 |
| Apr 20, 2026 | 17.41 | 17.50 | 16.88 | 17.14 | 17.14 | -1.61% | 173,689 |
| Apr 17, 2026 | 16.76 | 17.52 | 16.76 | 17.42 | 17.42 | 5.13% | 532,717 |
| Apr 16, 2026 | 16.80 | 17.16 | 16.40 | 16.57 | 16.57 | -0.48% | 457,566 |
| Apr 15, 2026 | 17.33 | 17.55 | 16.01 | 16.65 | 16.65 | -3.98% | 480,438 |