Skip to main content
logo
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
15.38
+0.16 (1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3015.5315.0515.3815.381.05%334,987
Apr 27, 202615.6316.0115.1815.2215.22-3.55%401,613
Apr 24, 202616.3616.3615.3215.7815.78-7.12%1,075,003
Apr 23, 202617.3617.4216.8016.9916.99-1.11%310,003
Apr 22, 202616.6817.1816.5017.1817.184.00%307,523
Apr 21, 202616.8916.8915.7516.5216.52-3.62%1,060,496
Apr 20, 202617.4117.5016.8817.1417.14-1.61%171,843
Apr 17, 202616.7617.5216.7617.4217.425.13%526,648
Apr 16, 202616.8017.1616.4016.5716.57-0.48%449,365
Apr 15, 202617.3317.5516.0116.6516.65-3.98%462,880
Apr 14, 202617.4417.9617.0417.3417.34-1.37%235,757
Apr 13, 202617.8018.1917.4717.5817.58-2.17%232,401
Apr 10, 202618.6718.6717.8017.9717.97-3.36%174,547
Apr 9, 202618.2818.8817.9518.6018.600.62%117,178
Apr 8, 202618.1218.8017.7918.4818.484.79%196,834
Apr 7, 202617.2917.7216.4817.6417.640.60%221,788
Apr 6, 202617.8017.8317.2517.5317.53-1.90%156,532
Apr 2, 202618.4218.7417.6817.8717.87-4.18%276,510
Apr 1, 202617.4419.4617.4418.6518.657.68%1,012,945
Mar 31, 202616.4117.4916.4117.3217.327.18%190,070
Mar 30, 202616.1616.5116.0516.1616.161.96%122,408
Mar 27, 202616.4716.6715.8115.8515.85-4.40%161,986
Mar 26, 202617.0717.2616.5616.5816.58-4.16%109,143
Mar 25, 202617.2317.5217.0517.3017.302.73%216,449
Mar 24, 202617.1517.1516.5916.8416.84-1.52%118,958
Mar 23, 202617.1817.6917.0417.1017.100.83%166,724
Mar 20, 202617.2517.6816.7416.9616.96-2.70%136,471
Mar 19, 202617.4317.6917.2317.4317.43-0.17%192,038
Mar 18, 202617.7317.8316.9317.4617.46-2.84%535,397
Mar 17, 202619.9519.9817.7617.9717.97-11.54%925,945
Mar 16, 202620.3720.6619.8020.3220.320.77%102,797
Mar 13, 202620.2020.9220.1120.1620.161.26%148,229
Mar 12, 202620.5020.5519.7419.9119.91-4.23%135,934
Mar 11, 202620.9620.9820.4520.7920.79-0.43%151,784
Mar 10, 202621.3021.3020.6420.8820.88-1.42%124,126
Mar 9, 202620.1321.2220.1121.1821.183.52%225,657
Mar 6, 202619.8820.5019.5120.4620.461.24%297,846
Mar 5, 202620.6120.6319.4920.2120.21-4.17%414,186
Mar 4, 202621.4221.4920.6821.0921.09-0.47%180,922
Mar 3, 202621.3821.7320.7321.1921.19-2.22%239,546
Mar 2, 202622.9023.3521.4921.6721.67-6.47%349,810
Feb 27, 202621.6323.2421.6323.1723.175.56%232,687
Feb 26, 202622.2722.2721.3321.9521.95-1.57%349,621
Feb 25, 202622.7623.2822.1922.3022.30-2.58%238,227
Feb 24, 202622.7723.5822.0522.8922.89-2.93%305,439
Feb 23, 202623.2123.8022.6023.5823.589.37%484,121
Feb 20, 202622.0722.2721.2121.5621.56-2.36%225,440
Feb 19, 202621.6022.2021.4222.0822.080.32%326,353
Feb 18, 202622.6622.6821.6222.0122.01-3.30%415,286
Feb 17, 202623.0924.0122.7122.7622.76-0.39%248,609