Skip to main content
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
23.31
-0.22 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
23.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7724.1623.1023.3123.31-0.93%231,262
Dec 4, 202524.4024.4723.2723.5323.53-3.96%336,072
Dec 3, 202525.0525.3423.9624.5024.50-2.16%290,861
Dec 2, 202525.4926.2124.8525.0425.04-2.45%235,854
Dec 1, 202526.3927.0025.5625.6725.67-3.21%310,815
Nov 28, 202527.7827.7826.2026.5226.52-5.45%475,861
Nov 26, 202528.1328.4427.7728.0528.05-1.23%550,745
Nov 25, 202526.6128.4426.6128.4028.408.31%708,737
Nov 24, 202525.6626.6825.4026.2226.221.20%499,116
Nov 21, 202525.1526.2324.9125.9125.913.47%507,489
Nov 20, 202525.2225.8424.9225.0425.04-1.61%589,212
Nov 19, 202524.5125.7524.3725.4525.453.67%819,242
Nov 18, 202523.8525.0423.8524.5524.551.57%867,564
Nov 17, 202523.3624.6623.0724.1724.17-0.74%707,559
Nov 14, 202523.5124.7323.3624.3524.350.70%747,975
Nov 13, 202523.5724.6723.5324.1824.180.79%1,225,039
Nov 12, 202522.9324.1322.7723.9923.996.01%1,414,111
Nov 11, 202521.5523.1421.5522.6322.634.57%1,046,330
Nov 10, 202520.3422.3120.3421.6421.649.18%1,681,854
Nov 7, 202520.0720.0718.8319.8219.82-3.08%1,196,707
Nov 6, 202520.0020.9719.5420.4520.452.45%2,734,145
Nov 5, 202519.4121.1919.2119.9619.964.39%2,391,171
Nov 4, 202518.4819.5018.2119.1219.122.14%2,914,895
Nov 3, 202517.4018.9117.4018.7218.727.65%1,993,370
Oct 31, 202516.3017.6616.3017.3917.394.19%2,164,054
Oct 30, 202516.3916.9915.4616.6916.697.40%5,152,437
Oct 29, 202516.0116.1415.3515.5415.54-1.40%1,107,314
Oct 28, 202515.8616.0115.5315.7615.76-1.44%700,376
Oct 27, 202515.9716.0015.4415.9915.99-663,797
Oct 24, 202515.7216.3015.5215.9915.991.14%717,885
Oct 23, 202515.3515.9615.3315.8115.812.13%840,920
Oct 22, 202514.9615.6314.8115.4815.482.72%1,021,713
Oct 21, 202515.3515.5215.0115.0715.07-2.08%349,373
Oct 20, 202515.2415.4015.0415.3915.391.72%458,182
Oct 17, 202514.5815.2114.5115.1315.13-4.30%1,441,035
Oct 16, 202516.1016.4215.6515.8115.81-1.92%1,041,769
Oct 15, 202515.5716.2415.4016.1216.123.53%884,656
Oct 14, 202515.7415.8615.3215.5715.57-1.70%594,154
Oct 13, 202516.2316.4315.7815.8415.84-3.53%758,685
Oct 10, 202517.4217.6516.2816.4216.42-5.03%1,414,385
Oct 9, 202517.1317.5116.9417.2917.292.01%652,562
Oct 8, 202517.0417.3416.9116.9516.950.59%609,136
Oct 7, 202516.9517.0416.5816.8516.85-0.41%703,573
Oct 6, 202516.7417.3916.6816.9216.921.20%1,342,270
Oct 3, 202516.0617.0415.8316.7216.724.63%2,071,064
Oct 2, 202515.8016.5315.6915.9815.98-1.18%1,761,562
Oct 1, 202513.9316.4813.9316.1716.1716.41%6,240,314
Sep 30, 202512.5814.0412.5813.8913.899.89%2,598,331
Sep 29, 202512.5812.6912.3112.6412.640.24%743,223
Sep 26, 202512.5512.7412.3412.6112.612.69%1,278,653
Sep 25, 202513.0013.1712.1812.2812.28-7.39%1,648,881
Sep 24, 202513.4213.4213.0413.2613.26-1.63%755,686
Sep 23, 202513.5713.6213.3113.4813.48-1.75%686,283
Sep 22, 202513.4513.9813.4213.7213.720.51%1,149,705
Sep 19, 202514.1714.1713.5413.6513.65-2.78%1,255,061
Sep 18, 202513.9714.3913.9114.0414.040.79%1,349,129
Sep 17, 202514.0914.5713.8113.9313.93-1.21%1,521,507
Sep 16, 202513.3614.3313.3614.1014.104.14%2,686,455
Sep 15, 202513.6613.8213.3113.5413.54-1.81%872,066
Sep 12, 202513.8114.0013.5213.7913.79-0.22%665,075
Sep 11, 202513.7714.0313.6413.8213.820.14%902,614
Sep 10, 202513.6013.8413.3513.8013.801.10%965,825
Sep 9, 202513.1413.7313.0613.6513.653.10%1,686,762
Sep 8, 202512.9513.3612.5613.2413.243.28%2,245,587
Sep 5, 202513.3813.3812.6712.8212.82-4.19%1,516,093
Sep 4, 202513.2213.5513.1413.3813.381.44%1,390,592
Sep 3, 202513.0213.2212.9213.1913.190.53%672,983
Sep 2, 202512.8013.2212.7413.1213.120.69%1,464,499
Aug 29, 202513.0713.2312.9213.0313.03-0.31%1,101,099
Aug 28, 202513.2313.2912.8613.0713.07-0.38%1,326,784
Aug 27, 202513.3113.5913.0413.1213.12-0.61%1,980,255
Aug 26, 202512.5613.2212.4413.2013.2011.30%4,476,800
Aug 25, 202512.4112.4611.8111.8611.86-4.28%1,915,481
Aug 22, 202512.5812.6812.3412.3912.390.32%1,880,333
Aug 21, 202512.1812.6512.1812.3512.351.31%1,636,786
Aug 20, 202512.1812.2311.5112.1912.190.49%2,660,713
Aug 19, 202512.2712.5212.0012.1312.131.25%3,694,901
Aug 18, 202511.9112.3111.8111.9811.98-0.83%2,760,449
Aug 15, 202511.8812.2811.5712.0812.085.23%5,391,255
Aug 14, 202510.7711.5210.5611.4811.487.19%6,104,298
Aug 13, 202510.4110.7510.2210.7110.716.78%4,363,112
Aug 12, 202510.0910.269.7510.0310.030.91%4,012,307
Aug 11, 20259.7310.519.679.949.942.58%5,503,813
Aug 8, 202510.5510.619.609.699.69-4.91%6,770,639
Aug 7, 202511.5011.549.8610.1910.19-28.24%17,207,118
Aug 6, 202514.5014.7913.9214.2014.20-4.83%1,031,075
Aug 5, 202514.8615.0614.6714.9214.92-0.60%257,175
Aug 4, 202514.7715.2314.4415.0115.011.62%393,984
Aug 1, 202514.1114.9814.1114.7714.775.65%666,913
Jul 31, 202514.2214.9613.7913.9813.98-5.48%1,073,440
Jul 30, 202515.3815.4414.6914.7914.79-0.74%828,993
Jul 29, 202515.4315.5414.5714.9014.90-10.78%1,121,926
Jul 28, 202516.8017.2016.4916.7016.70-1.42%175,201
Jul 25, 202516.7517.0216.5016.9416.942.17%343,401
Jul 24, 202516.4616.8216.3316.5816.581.47%320,755
Jul 23, 202515.6316.4215.5516.3416.345.76%416,346
Jul 22, 202515.0215.5714.9915.4515.453.07%563,872
Jul 21, 202515.3815.3814.8914.9914.99-2.15%889,315
Jul 18, 202515.0615.4814.9015.3215.322.07%384,781
Jul 17, 202515.8316.0914.8815.0115.01-6.54%682,378