Defiance Daily Target 2X Short LLY ETF (LLYZ)
NASDAQ: LLYZ · Real-Time Price · USD
14.17
-1.56 (-9.90%)
Oct 30, 2025, 12:23 PM EDT - Market open
LLYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.14 | 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 | 16.07 | 3.75% | 24,555 |
| Oct 16, 2025 | 15.31 | 15.51 | 15.00 | 15.49 | 15.49 | 1.96% | 22,532 |
| Oct 15, 2025 | 15.74 | 15.74 | 15.08 | 15.19 | 15.19 | -3.36% | 8,834 |
| Oct 14, 2025 | 15.44 | 15.90 | 15.44 | 15.72 | 15.72 | 1.55% | 24,669 |
| Oct 13, 2025 | 15.00 | 15.48 | 14.98 | 15.48 | 15.48 | 3.44% | 15,320 |
| Oct 10, 2025 | 14.14 | 14.96 | 14.00 | 14.96 | 14.96 | 4.79% | 37,752 |
| Oct 9, 2025 | 14.36 | 14.42 | 14.12 | 14.28 | 14.28 | -2.01% | 19,133 |
| Oct 8, 2025 | 14.38 | 14.57 | 14.38 | 14.57 | 14.57 | -0.25% | 4,098 |
| Oct 7, 2025 | 14.57 | 14.79 | 14.52 | 14.61 | 14.61 | 0.22% | 3,822 |
| Oct 6, 2025 | 14.47 | 14.57 | 14.30 | 14.57 | 14.57 | -1.14% | 11,435 |
| Oct 3, 2025 | 15.36 | 15.59 | 14.49 | 14.74 | 14.74 | -4.85% | 33,757 |
| Oct 2, 2025 | 15.40 | 15.73 | 15.06 | 15.49 | 15.49 | 1.51% | 27,971 |
| Oct 1, 2025 | 17.89 | 17.92 | 14.95 | 15.26 | 15.26 | -16.57% | 33,097 |
| Sep 30, 2025 | 20.34 | 20.34 | 18.15 | 18.29 | 18.29 | -10.31% | 4,176 |
| Sep 29, 2025 | 20.60 | 20.61 | 20.40 | 20.40 | 20.40 | -0.15% | 898 |
| Sep 26, 2025 | 20.37 | 20.70 | 20.30 | 20.43 | 20.43 | -2.90% | 4,673 |
| Sep 25, 2025 | 19.82 | 21.15 | 19.82 | 21.04 | 21.04 | 7.56% | 23,634 |
| Sep 24, 2025 | 19.39 | 19.77 | 19.39 | 19.56 | 19.56 | 1.38% | 4,371 |
| Sep 23, 2025 | 19.25 | 19.43 | 19.25 | 19.29 | 19.29 | 2.16% | 1,120 |
| Sep 22, 2025 | 19.18 | 19.27 | 18.70 | 18.88 | 18.88 | -0.51% | 2,445 |
| Sep 19, 2025 | 18.90 | 19.02 | 18.90 | 18.98 | 18.98 | 2.42% | 2,972 |
| Sep 18, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.65% | 8 |
| Sep 17, 2025 | 18.50 | 18.65 | 18.49 | 18.65 | 18.65 | 1.02% | 1,006 |
| Sep 16, 2025 | 18.98 | 19.22 | 18.44 | 18.46 | 18.46 | -4.24% | 5,214 |
| Sep 15, 2025 | 18.98 | 19.28 | 18.98 | 19.28 | 19.28 | 1.83% | 633 |
| Sep 12, 2025 | 18.71 | 19.02 | 18.71 | 18.94 | 18.94 | 0.51% | 4,322 |
| Sep 11, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.61% | 35 |
| Sep 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.13% | 37 |
| Sep 9, 2025 | 19.32 | 19.32 | 19.17 | 19.17 | 19.17 | -3.13% | 374 |
| Sep 8, 2025 | 20.54 | 20.57 | 19.79 | 19.79 | 19.79 | -3.26% | 1,103 |
| Sep 5, 2025 | 20.31 | 20.46 | 20.31 | 20.46 | 20.46 | 4.38% | 374 |
| Sep 4, 2025 | 19.79 | 19.79 | 19.46 | 19.60 | 19.60 | -1.64% | 815 |