Skip to main content
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
18.63
+0.21 (1.13%)
Mar 6, 2026, 9:29 AM EST - Market open

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.3518.7318.3518.4218.422.12%98,175
Mar 4, 202617.9918.1117.9918.0418.040.30%3,532
Mar 3, 202617.8918.1717.8917.9917.991.03%10,263
Mar 2, 202617.2117.8417.2117.8017.803.18%9,135
Feb 27, 202617.6417.6417.2317.2517.25-2.79%5,343
Feb 26, 202617.9217.9917.7217.7517.750.89%3,058
Feb 25, 202617.2917.6117.2417.5917.591.09%17,063
Feb 24, 202617.3217.6117.1817.4117.411.47%12,133
Feb 23, 202617.2717.4817.0217.1517.15-4.81%17,086
Feb 20, 202617.8118.0317.8118.0218.021.37%7,939
Feb 19, 202618.0018.0017.7317.7817.78-0.04%7,782
Feb 18, 202617.6317.9417.6317.7817.781.56%15,368
Feb 17, 202617.3417.5117.0517.5117.510.26%8,282
Feb 13, 202617.2417.4717.1417.4717.46-0.17%7,400
Feb 12, 202617.7317.7617.1417.5017.49-2.20%11,056
Feb 11, 202617.7317.8917.6717.8917.890.91%6,846
Feb 10, 202617.3517.7317.3517.7317.731.78%3,449
Feb 9, 202616.7317.4416.4817.4217.421.36%21,979
Feb 6, 202617.3117.4917.1517.1917.19-3.55%12,585
Feb 5, 202617.1518.0017.1317.8217.827.82%77,017
Feb 4, 202617.1017.2116.4016.5316.53-10.40%69,861
Feb 3, 202618.0018.5717.7818.4418.443.91%14,509
Feb 2, 202617.5717.7517.5717.7517.75-0.62%2,169
Jan 30, 202618.1218.1217.7017.8617.86-1.12%4,622
Jan 29, 202617.8218.0917.8218.0618.06-0.01%2,346
Jan 28, 202618.0318.4018.0318.0618.061.35%10,500
Jan 27, 202617.2817.8717.2817.8217.822.34%21,441
Jan 26, 202617.5317.5317.3917.4217.410.21%1,743
Jan 23, 202617.3117.3917.1317.3817.382.19%1,306
Jan 22, 202617.1617.1616.9617.0117.01-0.74%2,526
Jan 21, 202617.6817.6817.1317.1317.13-3.77%40,806
Jan 20, 202617.9517.9517.7817.8017.80-0.17%1,476
Jan 16, 202617.8617.8617.6417.8317.83-0.58%1,415
Jan 15, 202618.2118.2117.8917.9417.943.87%43,689
Jan 14, 202617.3217.4017.2717.2717.270.35%1,242
Jan 13, 202617.1217.2717.0417.2117.210.50%9,760
Jan 12, 202617.3617.3817.1117.1217.12-1.62%10,467
Jan 9, 202617.0317.4116.8817.4117.412.11%3,328
Jan 8, 202616.6417.2316.6117.0517.051.88%4,044
Jan 7, 202616.7416.7416.6316.7316.73-4.09%755
Jan 6, 202617.5017.6217.4517.4517.44-2.24%2,225
Jan 5, 202617.6217.8917.6217.8417.843.59%2,337
Jan 2, 202617.2417.5517.2317.2317.22-0.24%1,683
Dec 31, 202517.2017.2717.2017.2717.270.49%369
Dec 30, 202517.2317.2317.1817.1817.18-0.10%704
Dec 29, 202517.2017.2017.1717.2017.20-0.15%541
Dec 26, 202517.2617.2617.2317.2317.23-0.04%383
Dec 24, 202517.2517.2517.2317.2317.23-0.55%795
Dec 23, 202517.1617.3317.1617.3317.33-2.87%1,389
Dec 22, 202517.9317.9317.8417.8417.22-0.50%1,968
Dec 19, 202517.9017.9317.9017.9317.31-1.22%315
Dec 18, 202518.3018.3017.9418.1517.52-1.43%5,946
Dec 17, 202518.2818.4718.1018.4117.781.41%1,840
Dec 16, 202518.2818.4518.1218.1617.530.69%7,390
Dec 15, 202518.2418.2718.0018.0317.41-3.32%23,160
Dec 12, 202518.9918.9918.6518.6518.01-1.96%6,949
Dec 11, 202519.0919.3918.5819.0318.37-1.39%53,005
Dec 10, 202519.5819.6019.1419.3018.63-1.10%16,948
Dec 9, 202519.2319.5218.9819.5118.831.36%10,990
Dec 8, 202519.0519.3619.0519.2518.581.28%7,557
Dec 5, 202518.7019.0218.6819.0018.340.36%4,573
Dec 4, 202518.7418.9618.7418.9418.282.03%8,373
Dec 3, 202518.2918.6218.2518.5617.921.24%11,118
Dec 2, 202518.1018.3317.9618.3317.701.22%13,450
Dec 1, 202517.9318.1117.7718.1117.481.62%8,975
Nov 28, 202517.6917.9517.6917.8217.202.83%6,702
Nov 26, 202517.3217.4517.2517.3316.730.35%12,257
Nov 25, 202517.7417.7417.2517.2716.67-3.83%6,995
Nov 24, 202518.1018.2617.8617.9617.34-0.91%12,828
Nov 21, 202518.4818.4818.0118.1217.50-1.46%22,043
Nov 20, 202518.2918.4118.1718.3917.760.59%23,687
Nov 19, 202518.4018.4418.1918.2917.65-1.68%3,201
Nov 18, 202518.6118.7218.5418.6017.95-0.79%3,309
Nov 17, 202519.1019.1518.6818.7518.100.16%5,662
Nov 14, 202518.7718.7918.5518.7218.07-0.23%6,194
Nov 13, 202518.6718.7618.5618.7618.11-0.40%6,544
Nov 12, 202519.2519.2518.7718.8418.18-3.06%6,704
Nov 11, 202519.7219.7319.2319.4318.76-2.24%12,345
Nov 10, 202519.7619.9119.5319.8819.19-4.63%24,439
Nov 7, 202520.7621.2420.7620.8420.121.69%6,623
Nov 6, 202520.8920.9220.3520.4919.79-1.20%9,659
Nov 5, 202520.9020.9020.2520.7420.02-2.19%6,549
Nov 4, 202521.6521.6621.1921.2120.47-1.13%3,772
Nov 3, 202521.5321.5821.4021.4520.71-3.80%2,328
Oct 31, 202522.9922.9922.2522.3021.52-2.37%3,443
Oct 30, 202523.4623.5622.6522.8422.05-3.85%8,282
Oct 29, 202523.3023.7823.3023.7522.931.31%2,404
Oct 28, 202523.2923.4723.2923.4422.630.55%1,285
Oct 27, 202523.6423.6423.3123.3122.510.06%1,650
Oct 24, 202523.4123.4123.0923.3022.49-0.67%1,233
Oct 23, 202523.4923.5623.4323.4622.65-1.03%2,041
Oct 22, 202524.0724.0723.7023.7022.88-1.30%2,010
Oct 21, 202523.8324.0123.7824.0123.180.90%1,537
Oct 20, 202523.8124.0023.8023.8022.97-0.70%1,752
Oct 17, 202524.5124.5123.9323.9623.131.93%12,167
Oct 16, 202523.0323.5123.0323.5122.701.00%1,964
Oct 15, 202523.6023.6023.2423.2822.47-1.76%718
Oct 14, 202523.5723.8323.5723.7022.880.85%4,858
Oct 13, 202523.1823.5423.1823.5022.681.82%1,207
Oct 10, 202522.3623.0822.2923.0822.282.45%2,674