Skip to main content
Direxion Daily LLY Bear 1X Shares (ELIS)
NASDAQ: ELIS · Real-Time Price · USD
19.00
+0.07 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
19.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7019.0218.6819.0019.000.36%4,573
Dec 4, 202518.7418.9618.7418.9418.932.03%8,373
Dec 3, 202518.2918.6218.2518.5618.561.24%11,118
Dec 2, 202518.1018.3317.9618.3318.331.22%13,450
Dec 1, 202517.9318.1117.7718.1118.111.62%8,975
Nov 28, 202517.6917.9517.6917.8217.822.83%6,702
Nov 26, 202517.3217.4517.2517.3317.330.35%12,257
Nov 25, 202517.7417.7417.2517.2717.27-3.83%6,995
Nov 24, 202518.1018.2617.8617.9617.96-0.91%12,828
Nov 21, 202518.4818.4818.0118.1218.12-1.46%22,043
Nov 20, 202518.2918.4118.1718.3918.390.59%23,687
Nov 19, 202518.4018.4418.1918.2918.29-1.68%3,201
Nov 18, 202518.6118.7218.5418.6018.60-0.79%3,309
Nov 17, 202519.1019.1518.6818.7518.750.16%5,662
Nov 14, 202518.7718.7918.5518.7218.72-0.23%6,194
Nov 13, 202518.6718.7618.5618.7618.76-0.40%6,544
Nov 12, 202519.2519.2518.7718.8418.84-3.06%6,704
Nov 11, 202519.7219.7319.2319.4319.43-2.24%12,345
Nov 10, 202519.7619.9119.5319.8819.88-4.63%24,439
Nov 7, 202520.7621.2420.7620.8420.841.69%6,623
Nov 6, 202520.8920.9220.3520.4920.49-1.20%9,659
Nov 5, 202520.9020.9020.2520.7420.74-2.19%6,549
Nov 4, 202521.6521.6621.1921.2121.21-1.13%3,772
Nov 3, 202521.5321.5821.4021.4521.45-3.80%2,328
Oct 31, 202522.9922.9922.2522.3022.30-2.37%3,443
Oct 30, 202523.4623.5622.6522.8422.84-3.85%8,282
Oct 29, 202523.3023.7823.3023.7523.751.31%2,404
Oct 28, 202523.2923.4723.2923.4423.440.55%1,285
Oct 27, 202523.6423.6423.3123.3123.310.06%1,650
Oct 24, 202523.4123.4123.0923.3023.30-0.67%1,233
Oct 23, 202523.4923.5623.4323.4623.46-1.03%2,041
Oct 22, 202524.0724.0723.7023.7023.70-1.30%2,010
Oct 21, 202523.8324.0123.7824.0124.010.90%1,537
Oct 20, 202523.8124.0023.8023.8023.80-0.70%1,752
Oct 17, 202524.5124.5123.9323.9623.961.93%12,167
Oct 16, 202523.0323.5123.0323.5123.511.00%1,964
Oct 15, 202523.6023.6023.2423.2823.28-1.76%718
Oct 14, 202523.5723.8323.5723.7023.700.85%4,858
Oct 13, 202523.1823.5423.1823.5023.501.82%1,207
Oct 10, 202522.3623.0822.2923.0823.082.45%2,674
Oct 9, 202522.4622.6022.4622.5222.52-0.95%2,086
Oct 8, 202522.5622.7422.5622.7422.74-0.14%302
Oct 7, 202522.7522.9722.7522.7722.770.09%1,180
Oct 6, 202522.7522.7522.7522.7522.75-0.53%863
Oct 3, 202523.3023.5622.7922.8722.87-2.34%3,657
Oct 2, 202523.1223.5123.1223.4223.420.63%3,965
Oct 1, 202525.0425.0423.2023.2823.28-8.17%8,335
Sep 30, 202526.4526.4525.2925.3525.35-5.16%1,759
Sep 29, 202526.8026.8126.7326.7326.73-0.06%4,137
Sep 26, 202526.7026.7426.7026.7426.74-1.41%2,753
Sep 25, 202526.9127.1626.9127.1327.133.78%4,020
Sep 24, 202526.1726.2326.1326.1426.140.71%1,675
Sep 23, 202525.9525.9525.9525.9525.950.45%174
Sep 22, 202526.1226.1225.6825.8425.67-0.25%617
Sep 19, 202526.0126.0125.8525.9025.731.25%1,861
Sep 18, 202525.4125.5825.4125.5825.41-0.28%120
Sep 17, 202525.2425.6525.2425.6525.480.46%3,392
Sep 16, 202525.9225.9425.3725.5325.36-2.06%9,153
Sep 15, 202526.0426.0726.0426.0725.900.91%560
Sep 12, 202525.7526.0525.7525.8425.660.31%3,001
Sep 11, 202525.6825.7625.6725.7625.58-0.29%709
Sep 10, 202526.0026.0025.8325.8325.66-0.53%1,700
Sep 9, 202526.1426.1425.8725.9725.80-1.53%2,478
Sep 8, 202526.8527.0626.2926.3726.20-1.66%9,145
Sep 5, 202526.2426.8926.2226.8226.642.18%7,334
Sep 4, 202526.1926.4126.1926.2526.07-0.85%5,787
Sep 3, 202526.6226.6226.4626.4726.29-0.15%1,516
Sep 2, 202526.6126.8726.5126.5126.33-0.24%7,076
Aug 29, 202526.5026.7226.4426.5726.400.06%6,895
Aug 28, 202526.4926.7326.4726.5626.380.22%5,595
Aug 27, 202526.4026.5726.2826.5026.320.15%20,143
Aug 26, 202527.1027.3026.4626.4626.28-5.53%9,023
Aug 25, 202527.5128.0827.5128.0127.822.02%25,284
Aug 22, 202527.1727.4527.1127.4527.27-0.19%1,857
Aug 21, 202527.4727.5127.2427.5127.32-0.51%1,427
Aug 20, 202528.1328.2827.6527.6527.46-0.13%2,177
Aug 19, 202527.3527.6827.3527.6827.50-0.68%5,486
Aug 18, 202527.9027.9127.7327.8727.690.45%2,921
Aug 15, 202528.2928.3827.6427.7527.56-2.75%4,122
Aug 14, 202529.7029.7528.5328.5328.34-3.59%2,544
Aug 13, 202529.9229.9329.5829.5929.40-3.29%4,121
Aug 12, 202530.5830.9830.3130.6030.40-0.49%33,929
Aug 11, 202531.0831.0829.9230.7530.55-1.77%22,366
Aug 8, 202529.9531.3029.9531.3031.102.37%9,389
Aug 7, 202529.0130.7029.0130.5830.3814.30%50,521
Aug 6, 202526.4426.9126.4426.7526.582.77%9,971
Aug 5, 202526.0026.0926.0026.0325.860.13%5,301
Aug 4, 202526.0026.0026.0026.0025.83-0.70%436
Aug 1, 202526.2626.4326.0926.1826.01-3.05%1,042
Jul 31, 202526.5827.0126.3327.0126.832.69%2,490
Jul 30, 202525.6526.3025.6426.3026.130.59%1,318
Jul 29, 202525.9026.1625.7826.1525.975.32%6,236
Jul 28, 202524.7724.8324.7024.8324.660.63%1,883
Jul 25, 202524.6124.8024.6124.6724.51-0.79%725
Jul 24, 202524.8424.8824.8424.8724.70-0.88%494
Jul 23, 202525.1725.1725.0925.0924.92-2.77%857
Jul 22, 202525.7525.9125.7525.8025.63-1.82%241
Jul 21, 202526.2826.2826.2826.2826.111.26%100
Jul 18, 202525.9625.9625.9625.9625.78-1.18%79
Jul 17, 202525.4926.2725.4926.2726.093.47%919