Defiance Daily Target 2X Short LLY ETF (LLYZ)
NASDAQ: LLYZ · Real-Time Price · USD
9.82
+0.06 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
9.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
LLYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.57 | 9.89 | 9.47 | 9.81 | 9.81 | 0.51% | 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 |
| 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 | 15.47 | 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 |