Defiance Daily Target 2X Short LLY ETF (LLYZ)
NASDAQ: LLYZ · Real-Time Price · USD
20.43
-0.60 (-2.87%)
At close: Sep 26, 2025, 4:00 PM EDT
20.42
-0.01 (-0.03%)
After-hours: Sep 26, 2025, 4:15 PM EDT
LLYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |