Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
29.01
-0.32 (-1.11%)
Aug 24, 2026, 4:00 PM EDT - Market closed
LLYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 28.75 | 28.80 | 27.27 | 27.35 | 27.35 | -2.04% | 140,133 |
| Aug 12, 2026 | 27.00 | 28.18 | 26.62 | 27.92 | 27.92 | 1.09% | 152,746 |
| Aug 11, 2026 | 28.24 | 28.69 | 27.41 | 27.62 | 27.62 | -2.75% | 168,215 |
| Aug 10, 2026 | 26.34 | 28.45 | 26.23 | 28.40 | 28.40 | 7.74% | 380,031 |
| Aug 7, 2026 | 26.70 | 26.80 | 25.31 | 26.36 | 26.36 | -1.27% | 297,629 |
| Aug 6, 2026 | 26.97 | 28.40 | 25.90 | 26.70 | 26.70 | 3.45% | 464,389 |
| Aug 5, 2026 | 25.79 | 27.76 | 24.48 | 25.81 | 25.81 | 10.02% | 1,572,159 |
| Aug 4, 2026 | 23.55 | 24.29 | 23.19 | 23.46 | 23.46 | -1.05% | 329,369 |
| Aug 3, 2026 | 25.27 | 25.27 | 23.24 | 23.71 | 23.71 | -5.01% | 355,197 |
| Jul 31, 2026 | 24.99 | 24.99 | 23.68 | 24.96 | 24.96 | -1.03% | 283,146 |
| Jul 30, 2026 | 26.30 | 26.59 | 25.18 | 25.22 | 25.22 | -9.12% | 553,507 |
| Jul 29, 2026 | 27.95 | 28.68 | 27.51 | 27.75 | 27.75 | -1.94% | 167,197 |
| Jul 28, 2026 | 27.89 | 28.77 | 27.61 | 28.30 | 28.30 | 3.85% | 256,649 |
| Jul 27, 2026 | 27.50 | 27.60 | 26.60 | 27.25 | 27.25 | 0.37% | 150,842 |
| Jul 24, 2026 | 27.00 | 27.68 | 26.82 | 27.15 | 27.15 | 1.69% | 212,826 |
| Jul 23, 2026 | 24.89 | 26.89 | 24.79 | 26.70 | 26.70 | 3.97% | 238,789 |
| Jul 22, 2026 | 26.34 | 26.34 | 25.30 | 25.68 | 25.68 | -2.25% | 94,256 |
| Jul 21, 2026 | 24.86 | 26.27 | 24.72 | 26.27 | 26.27 | 5.00% | 198,152 |
| Jul 20, 2026 | 26.78 | 26.78 | 24.94 | 25.02 | 25.02 | -5.69% | 238,161 |
| Jul 17, 2026 | 25.32 | 26.91 | 25.25 | 26.53 | 26.53 | 1.41% | 217,446 |
| Jul 16, 2026 | 25.80 | 26.98 | 24.88 | 26.16 | 26.16 | 2.51% | 408,036 |
| Jul 15, 2026 | 24.92 | 25.72 | 24.54 | 25.52 | 25.52 | 0.16% | 355,574 |
| Jul 14, 2026 | 26.35 | 26.35 | 24.82 | 25.48 | 25.48 | -5.28% | 570,532 |
| Jul 13, 2026 | 26.62 | 27.38 | 26.04 | 26.90 | 26.90 | -0.33% | 286,579 |
| Jul 10, 2026 | 28.10 | 28.14 | 26.56 | 26.99 | 26.99 | -4.70% | 335,621 |
| Jul 9, 2026 | 28.14 | 28.99 | 27.63 | 28.32 | 28.32 | -0.25% | 265,079 |
| Jul 8, 2026 | 28.35 | 29.54 | 27.79 | 28.39 | 28.39 | -3.14% | 315,933 |
| Jul 7, 2026 | 29.44 | 29.95 | 28.75 | 29.31 | 29.31 | 5.39% | 684,921 |
| Jul 6, 2026 | 28.15 | 28.22 | 26.84 | 27.81 | 27.81 | -1.42% | 350,426 |
| Jul 2, 2026 | 27.35 | 29.13 | 26.87 | 28.21 | 28.21 | 3.14% | 528,824 |
| Jul 1, 2026 | 28.68 | 28.68 | 26.51 | 27.35 | 27.35 | -1.37% | 337,350 |
| Jun 30, 2026 | 29.15 | 29.38 | 27.30 | 27.73 | 27.73 | -4.81% | 635,999 |
| Jun 29, 2026 | 28.79 | 29.52 | 27.90 | 29.13 | 29.13 | 3.59% | 811,178 |
| Jun 26, 2026 | 24.70 | 28.46 | 24.70 | 28.12 | 28.12 | 13.52% | 1,184,137 |
| 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 |