Defiance Daily Target 2X Short LLY ETF (LLYZ)
8.57
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026
LLYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 8.73 | 8.76 | 8.53 | 8.57 | 8.57 | 0.40% | 40,269 |
| Jan 23, 2026 | 8.37 | 8.56 | 8.25 | 8.54 | 8.54 | 4.21% | 24,984 |
| Jan 22, 2026 | 8.39 | 8.39 | 8.09 | 8.19 | 8.19 | -1.79% | 31,017 |
| Jan 21, 2026 | 8.97 | 8.97 | 8.30 | 8.34 | 8.34 | -7.14% | 27,620 |
| Jan 20, 2026 | 9.20 | 9.37 | 8.93 | 8.98 | 8.98 | -0.43% | 25,462 |
| Jan 16, 2026 | 9.28 | 9.38 | 8.84 | 9.02 | 9.02 | -1.18% | 87,980 |
| Jan 15, 2026 | 8.60 | 9.45 | 8.60 | 9.13 | 9.13 | 7.51% | 128,300 |
| Jan 14, 2026 | 8.45 | 8.67 | 8.45 | 8.49 | 8.49 | 0.59% | 29,099 |
| Jan 13, 2026 | 8.34 | 8.52 | 8.29 | 8.44 | 8.44 | 0.91% | 16,812 |
| Jan 12, 2026 | 8.66 | 8.66 | 8.35 | 8.36 | 8.36 | -3.15% | 37,128 |
| Jan 9, 2026 | 8.17 | 8.66 | 8.04 | 8.64 | 8.64 | 4.01% | 95,440 |
| Jan 8, 2026 | 7.90 | 8.51 | 7.63 | 8.30 | 8.30 | 3.83% | 153,170 |
| Jan 7, 2026 | 8.48 | 8.48 | 7.85 | 8.00 | 8.00 | -8.23% | 121,496 |
| Jan 6, 2026 | 9.09 | 9.11 | 8.60 | 8.71 | 8.71 | -4.45% | 39,120 |
| Jan 5, 2026 | 8.50 | 9.22 | 8.50 | 9.12 | 9.12 | 7.18% | 77,265 |
| Jan 2, 2026 | 8.90 | 8.91 | 8.51 | 8.51 | 8.51 | -0.70% | 15,474 |
| Dec 31, 2025 | 8.48 | 8.57 | 8.48 | 8.57 | 8.57 | 0.91% | 15,031 |
| Dec 30, 2025 | 8.57 | 8.60 | 8.47 | 8.49 | 8.49 | 0.02% | 102,188 |
| Dec 29, 2025 | 8.49 | 8.57 | 8.43 | 8.49 | 8.49 | -0.56% | 127,678 |
| Dec 26, 2025 | 8.56 | 8.65 | 8.53 | 8.54 | 8.54 | -0.16% | 25,039 |
| 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 |