Skip to main content
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
20.21
-0.88 (-4.17%)
At close: Mar 5, 2026, 4:00 PM EST
20.00
-0.21 (-1.04%)
Pre-market: Mar 6, 2026, 8:15 AM EST

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.6120.6319.4920.2120.21-4.17%405,407
Mar 4, 202621.4221.4920.6821.0921.09-0.47%177,898
Mar 3, 202621.3821.7320.7321.1921.19-2.22%238,245
Mar 2, 202622.9023.3521.4921.6721.67-6.47%347,508
Feb 27, 202621.6323.2421.6323.1723.175.56%228,308
Feb 26, 202622.2722.2721.3321.9521.95-1.57%348,625
Feb 25, 202622.7623.2822.1922.3022.30-2.58%238,186
Feb 24, 202622.7723.5822.0522.8922.89-2.93%304,992
Feb 23, 202623.2123.8022.6023.5823.589.37%478,870
Feb 20, 202622.0722.2721.2121.5621.56-2.36%225,323
Feb 19, 202621.6022.2021.4222.0822.080.32%324,545
Feb 18, 202622.6622.6821.6222.0122.01-3.30%414,610
Feb 17, 202623.0924.0122.7122.7622.76-0.39%248,426
Feb 13, 202622.9223.9422.6522.8522.850.26%277,792
Feb 12, 202622.0923.6421.6322.7922.794.64%379,446
Feb 11, 202622.1722.3521.6721.7821.78-1.94%123,104
Feb 10, 202623.2023.4822.1522.2122.21-3.89%277,047
Feb 9, 202624.4725.8323.0123.1123.11-2.49%645,903
Feb 6, 202623.5423.7522.6123.7023.707.09%646,769
Feb 5, 202624.0824.5621.4222.1322.13-15.76%1,150,711
Feb 4, 202624.8726.4724.4126.2726.2720.89%2,326,443
Feb 3, 202623.3323.7421.2721.7321.73-7.77%1,232,756
Feb 2, 202623.3124.1323.3123.5623.561.07%269,550
Jan 30, 202622.7323.7422.5223.3123.312.73%347,029
Jan 29, 202622.8323.3422.5022.6922.690.13%272,748
Jan 28, 202623.0023.0021.8322.6622.66-2.87%396,086
Jan 27, 202624.4324.9723.1923.3323.33-4.70%206,149
Jan 26, 202624.3524.6623.7324.4824.48-0.49%113,930
Jan 23, 202625.3725.4524.5324.6024.60-4.13%384,988
Jan 22, 202625.1926.0525.0825.6625.661.46%342,742
Jan 21, 202623.6325.3823.6325.2925.296.84%516,021
Jan 20, 202622.9523.8322.5023.6723.670.81%336,471
Jan 16, 202622.7023.9722.6023.4823.480.90%430,029
Jan 15, 202624.8024.8122.3023.2723.27-7.70%859,735
Jan 14, 202625.4325.6424.6025.2125.21-0.32%221,662
Jan 13, 202625.7225.9525.0325.2925.29-0.90%250,795
Jan 12, 202624.5425.6524.5025.5225.522.99%358,533
Jan 9, 202625.7926.6624.7224.7824.78-3.95%302,279
Jan 8, 202627.0528.1425.0725.8025.80-4.02%523,733
Jan 7, 202625.3027.3725.3026.8826.887.26%669,818
Jan 6, 202623.9025.1823.8025.0625.064.99%422,522
Jan 5, 202625.2125.8723.4823.8723.87-7.01%626,845
Jan 2, 202625.5325.7224.3925.6725.670.71%322,602
Dec 31, 202525.7125.8625.4525.4925.49-1.12%140,962
Dec 30, 202525.6125.8425.3525.7825.78-2.31%154,541
Dec 29, 202526.3426.7226.2026.3925.690.23%123,581
Dec 26, 202526.3626.4325.8826.3325.63-128,733
Dec 24, 202526.2126.7026.1626.3325.631.11%355,157
Dec 23, 202525.6926.9125.6926.0425.35-0.91%392,558
Dec 22, 202526.3726.6725.6726.2825.580.73%325,806
Dec 19, 202525.7226.2725.5326.0925.392.56%319,549
Dec 18, 202524.6826.4724.6525.4424.763.08%588,474
Dec 17, 202525.4025.6524.4724.6824.02-2.60%343,533
Dec 16, 202526.0826.0924.4725.3424.66-1.21%499,809
Dec 15, 202524.4625.8424.3925.6524.976.17%566,319
Dec 12, 202523.3524.2023.0224.1623.523.51%528,553
Dec 11, 202523.2824.3022.2623.3422.723.27%1,040,922
Dec 10, 202522.1923.0121.8722.6022.002.22%407,874
Dec 9, 202522.9223.4021.9522.1121.52-2.94%416,946
Dec 8, 202523.5423.5422.3922.7822.17-2.27%313,003
Dec 5, 202523.7724.1623.1023.3122.69-0.93%236,244
Dec 4, 202524.4024.4723.2723.5322.90-3.96%338,185
Dec 3, 202525.0525.3423.9624.5023.85-2.16%292,925
Dec 2, 202525.4926.2124.8525.0424.37-2.45%239,450
Dec 1, 202526.3927.0025.5625.6724.99-3.21%311,889
Nov 28, 202527.7827.7826.2026.5225.81-5.45%475,861
Nov 26, 202528.1328.4427.7728.0527.30-1.23%551,338
Nov 25, 202526.6128.4426.6128.4027.648.31%710,640
Nov 24, 202525.6626.6825.4026.2225.521.20%501,254
Nov 21, 202525.1526.2324.9125.9125.223.47%507,864
Nov 20, 202525.2225.8424.9225.0424.37-1.61%590,074
Nov 19, 202524.5125.7524.3725.4524.773.67%819,242
Nov 18, 202523.8525.0423.8524.5523.891.57%867,564
Nov 17, 202523.3624.6623.0724.1723.53-0.74%707,559
Nov 14, 202523.5124.7323.3624.3523.700.70%747,975
Nov 13, 202523.5724.6723.5324.1823.530.79%1,225,039
Nov 12, 202522.9324.1322.7723.9923.356.01%1,414,111
Nov 11, 202521.5523.1421.5522.6322.034.57%1,046,330
Nov 10, 202520.3422.3120.3421.6421.069.18%1,681,854
Nov 7, 202520.0720.0718.8319.8219.29-3.08%1,196,707
Nov 6, 202520.0020.9719.5420.4519.902.45%2,734,145
Nov 5, 202519.4121.1919.2119.9619.434.39%2,391,171
Nov 4, 202518.4819.5018.2119.1218.612.14%2,914,895
Nov 3, 202517.4018.9117.4018.7218.227.65%1,993,370
Oct 31, 202516.3017.6616.3017.3916.934.19%2,164,054
Oct 30, 202516.3916.9915.4616.6916.247.40%5,152,437
Oct 29, 202516.0116.1415.3515.5415.13-1.40%1,107,314
Oct 28, 202515.8616.0115.5315.7615.34-1.44%700,376
Oct 27, 202515.9716.0015.4415.9915.56-663,797
Oct 24, 202515.7216.3015.5215.9915.561.14%717,885
Oct 23, 202515.3515.9615.3315.8115.392.13%840,920
Oct 22, 202514.9615.6314.8115.4815.072.72%1,021,713
Oct 21, 202515.3515.5215.0115.0714.67-2.08%349,373
Oct 20, 202515.2415.4015.0415.3914.981.72%458,182
Oct 17, 202514.5815.2114.5115.1314.73-4.30%1,441,035
Oct 16, 202516.1016.4215.6515.8115.39-1.92%1,041,769
Oct 15, 202515.5716.2415.4016.1215.693.53%884,656
Oct 14, 202515.7415.8615.3215.5715.15-1.70%594,154
Oct 13, 202516.2316.4315.7815.8415.42-3.53%758,685
Oct 10, 202517.4217.6516.2816.4215.98-5.03%1,414,385