Defiance Daily Target 2X Short LLY ETF (LLYZ)
NASDAQ: LLYZ · Real-Time Price · USD
8.54
-0.01 (-0.15%)
At close: Dec 26, 2025, 4:00 PM EST
8.47
-0.07 (-0.79%)
After-hours: Dec 26, 2025, 7:10 PM EST
LLYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.56 | 8.65 | 8.53 | 8.54 | 8.54 | -0.16% | 24,789 |
| Dec 24, 2025 | 8.58 | 8.62 | 8.40 | 8.55 | 8.55 | -1.20% | 47,524 |
| Dec 23, 2025 | 8.76 | 8.76 | 8.40 | 8.66 | 8.66 | 1.00% | 91,161 |
| Dec 22, 2025 | 8.53 | 8.77 | 8.51 | 8.57 | 8.57 | -0.75% | 30,781 |
| Dec 19, 2025 | 8.83 | 8.83 | 8.57 | 8.64 | 8.63 | -2.68% | 45,893 |
| Dec 18, 2025 | 9.03 | 9.03 | 8.49 | 8.87 | 8.87 | -2.89% | 150,054 |
| Dec 17, 2025 | 8.83 | 9.23 | 8.83 | 9.14 | 9.14 | 2.20% | 160,745 |
| Dec 16, 2025 | 8.80 | 9.22 | 8.76 | 8.94 | 8.94 | 1.52% | 61,232 |
| Dec 15, 2025 | 9.19 | 9.24 | 8.79 | 8.81 | 8.81 | -6.62% | 130,071 |
| Dec 12, 2025 | 9.81 | 9.81 | 9.42 | 9.43 | 9.43 | -3.82% | 211,537 |
| Dec 11, 2025 | 9.72 | 10.17 | 9.35 | 9.81 | 9.80 | -3.05% | 248,429 |
| Dec 10, 2025 | 10.36 | 10.36 | 9.92 | 10.11 | 10.11 | -2.24% | 64,191 |
| Dec 9, 2025 | 9.95 | 10.40 | 9.77 | 10.35 | 10.34 | 3.14% | 91,785 |
| Dec 8, 2025 | 9.84 | 10.19 | 9.84 | 10.03 | 10.03 | 2.16% | 47,494 |
| Dec 5, 2025 | 9.57 | 9.89 | 9.47 | 9.82 | 9.82 | 0.59% | 171,121 |
| Dec 4, 2025 | 9.41 | 9.83 | 9.41 | 9.76 | 9.76 | 4.16% | 99,210 |
| Dec 3, 2025 | 9.09 | 9.54 | 9.09 | 9.37 | 9.37 | 2.38% | 87,300 |
| Dec 2, 2025 | 9.00 | 9.24 | 8.79 | 9.15 | 9.15 | 2.35% | 168,623 |
| Dec 1, 2025 | 8.72 | 8.98 | 8.54 | 8.94 | 8.94 | 3.02% | 135,872 |
| Nov 28, 2025 | 8.36 | 8.76 | 8.36 | 8.68 | 8.68 | 5.72% | 169,644 |
| Nov 26, 2025 | 8.27 | 8.30 | 8.15 | 8.21 | 8.21 | 0.61% | 234,911 |
| Nov 25, 2025 | 8.68 | 8.68 | 8.14 | 8.16 | 8.16 | -7.62% | 209,548 |
| Nov 24, 2025 | 9.07 | 9.09 | 8.74 | 8.83 | 8.83 | -1.83% | 118,189 |
| Nov 21, 2025 | 9.25 | 9.33 | 8.87 | 9.00 | 9.00 | -2.97% | 100,823 |
| Nov 20, 2025 | 9.10 | 9.34 | 9.04 | 9.27 | 9.27 | 1.26% | 62,808 |
| Nov 19, 2025 | 9.48 | 9.51 | 9.06 | 9.16 | 9.16 | -3.52% | 43,637 |
| Nov 18, 2025 | 9.67 | 9.67 | 9.32 | 9.49 | 9.49 | -1.68% | 47,316 |
| Nov 17, 2025 | 10.02 | 10.07 | 9.49 | 9.65 | 9.65 | 0.43% | 78,508 |
| Nov 14, 2025 | 9.86 | 9.90 | 9.45 | 9.61 | 9.61 | -0.72% | 113,318 |
| Nov 13, 2025 | 9.85 | 9.88 | 9.47 | 9.68 | 9.68 | -0.67% | 75,640 |
| Nov 12, 2025 | 10.26 | 10.26 | 9.70 | 9.75 | 9.75 | -6.27% | 106,537 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.15 | 10.40 | 10.40 | -4.50% | 38,080 |
| Nov 10, 2025 | 11.48 | 11.53 | 10.50 | 10.89 | 10.89 | -9.12% | 65,629 |
| Nov 7, 2025 | 11.85 | 12.50 | 11.85 | 11.98 | 11.98 | 3.26% | 59,765 |
| Nov 6, 2025 | 11.80 | 12.08 | 11.35 | 11.61 | 11.60 | -2.46% | 61,378 |
| Nov 5, 2025 | 12.41 | 12.41 | 11.13 | 11.90 | 11.90 | -4.48% | 49,515 |
| Nov 4, 2025 | 12.91 | 13.03 | 12.29 | 12.46 | 12.46 | -2.34% | 23,508 |
| Nov 3, 2025 | 13.15 | 13.15 | 12.62 | 12.75 | 12.75 | -7.67% | 11,904 |
| Oct 31, 2025 | 14.60 | 14.70 | 13.72 | 13.81 | 13.81 | -4.76% | 6,768 |
| Oct 30, 2025 | 14.88 | 15.40 | 14.17 | 14.50 | 14.50 | -7.77% | 41,759 |
| Oct 29, 2025 | 15.18 | 15.75 | 15.10 | 15.73 | 15.73 | 2.57% | 8,882 |
| Oct 28, 2025 | 15.30 | 15.46 | 15.26 | 15.33 | 15.33 | 1.05% | 4,567 |
| Oct 27, 2025 | 15.25 | 15.64 | 15.17 | 15.17 | 15.17 | 0.11% | 4,113 |
| Oct 24, 2025 | 15.07 | 15.16 | 14.90 | 15.16 | 15.16 | -1.28% | 1,312 |
| Oct 23, 2025 | 15.80 | 15.80 | 15.25 | 15.35 | 15.35 | -2.14% | 4,092 |
| Oct 22, 2025 | 16.37 | 16.40 | 15.59 | 15.69 | 15.69 | -2.76% | 3,828 |
| Oct 21, 2025 | 15.86 | 16.14 | 15.70 | 16.14 | 16.13 | 1.89% | 3,450 |
| Oct 20, 2025 | 16.07 | 16.11 | 15.84 | 15.84 | 15.84 | -1.43% | 4,929 |
| Oct 17, 2025 | 16.63 | 16.63 | 16.04 | 16.07 | 16.06 | 3.75% | 24,555 |
| Oct 16, 2025 | 15.31 | 15.51 | 15.00 | 15.49 | 15.48 | 1.96% | 22,532 |