Skip to main content
Defiance Daily Target 2X Long LLY ETF (LLYX)
NYSEARCA: LLYX · Real-Time Price · USD
15.38
+0.16 (1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LLYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3015.5315.0515.3815.381.05%334,987
Apr 27, 202615.6316.0115.1815.2215.22-3.55%401,613
Apr 24, 202616.3616.3615.3215.7815.78-7.12%1,075,003
Apr 23, 202617.3617.4216.8016.9916.99-1.11%310,003
Apr 22, 202616.6817.1816.5017.1817.184.00%307,523
Apr 21, 202616.8916.8915.7516.5216.52-3.62%1,060,496
Apr 20, 202617.4117.5016.8817.1417.14-1.61%171,843
Apr 17, 202616.7617.5216.7617.4217.425.13%526,648
Apr 16, 202616.8017.1616.4016.5716.57-0.48%449,365
Apr 15, 202617.3317.5516.0116.6516.65-3.98%462,880
Apr 14, 202617.4417.9617.0417.3417.34-1.37%235,757
Apr 13, 202617.8018.1917.4717.5817.58-2.17%232,401
Apr 10, 202618.6718.6717.8017.9717.97-3.36%174,547
Apr 9, 202618.2818.8817.9518.6018.600.62%117,178
Apr 8, 202618.1218.8017.7918.4818.484.79%196,834
Apr 7, 202617.2917.7216.4817.6417.640.60%221,788
Apr 6, 202617.8017.8317.2517.5317.53-1.90%156,532
Apr 2, 202618.4218.7417.6817.8717.87-4.18%276,510
Apr 1, 202617.4419.4617.4418.6518.657.68%1,012,945
Mar 31, 202616.4117.4916.4117.3217.327.18%190,070
Mar 30, 202616.1616.5116.0516.1616.161.96%122,408
Mar 27, 202616.4716.6715.8115.8515.85-4.40%161,986
Mar 26, 202617.0717.2616.5616.5816.58-4.16%109,143
Mar 25, 202617.2317.5217.0517.3017.302.73%216,449
Mar 24, 202617.1517.1516.5916.8416.84-1.52%118,958
Mar 23, 202617.1817.6917.0417.1017.100.83%166,724
Mar 20, 202617.2517.6816.7416.9616.96-2.70%136,471
Mar 19, 202617.4317.6917.2317.4317.43-0.17%192,038
Mar 18, 202617.7317.8316.9317.4617.46-2.84%535,397
Mar 17, 202619.9519.9817.7617.9717.97-11.54%925,945
Mar 16, 202620.3720.6619.8020.3220.320.77%102,797
Mar 13, 202620.2020.9220.1120.1620.161.26%148,229
Mar 12, 202620.5020.5519.7419.9119.91-4.23%135,934
Mar 11, 202620.9620.9820.4520.7920.79-0.43%151,784
Mar 10, 202621.3021.3020.6420.8820.88-1.42%124,126
Mar 9, 202620.1321.2220.1121.1821.183.52%225,657
Mar 6, 202619.8820.5019.5120.4620.461.24%297,846
Mar 5, 202620.6120.6319.4920.2120.21-4.17%414,186
Mar 4, 202621.4221.4920.6821.0921.09-0.47%180,922
Mar 3, 202621.3821.7320.7321.1921.19-2.22%239,546
Mar 2, 202622.9023.3521.4921.6721.67-6.47%349,810
Feb 27, 202621.6323.2421.6323.1723.175.56%232,687
Feb 26, 202622.2722.2721.3321.9521.95-1.57%349,621
Feb 25, 202622.7623.2822.1922.3022.30-2.58%238,227
Feb 24, 202622.7723.5822.0522.8922.89-2.93%305,439
Feb 23, 202623.2123.8022.6023.5823.589.37%484,121
Feb 20, 202622.0722.2721.2121.5621.56-2.36%225,440
Feb 19, 202621.6022.2021.4222.0822.080.32%326,353
Feb 18, 202622.6622.6821.6222.0122.01-3.30%415,286
Feb 17, 202623.0924.0122.7122.7622.76-0.39%248,609
Feb 13, 202622.9223.9422.6522.8522.850.26%277,822
Feb 12, 202622.0923.6421.6322.7922.794.64%379,953
Feb 11, 202622.1722.3521.6721.7821.78-1.94%128,613
Feb 10, 202623.2023.4822.1522.2122.21-3.89%279,376
Feb 9, 202624.4725.8323.0123.1123.11-2.49%649,216
Feb 6, 202623.5423.7522.6123.7023.707.09%671,441
Feb 5, 202624.0824.5621.4222.1322.13-15.76%1,165,937
Feb 4, 202624.8726.4724.4126.2726.2720.89%2,338,799
Feb 3, 202623.3323.7421.2721.7321.73-7.77%1,245,007
Feb 2, 202623.3124.1323.3123.5623.561.07%272,476
Jan 30, 202622.7323.7422.5223.3123.312.73%347,957
Jan 29, 202622.8323.3422.5022.6922.690.13%274,519
Jan 28, 202623.0023.0021.8322.6622.66-2.87%399,769
Jan 27, 202624.4324.9723.1923.3323.33-4.70%206,681
Jan 26, 202624.3524.6623.7324.4824.48-0.49%114,047
Jan 23, 202625.3725.4524.5324.6024.60-4.13%385,463
Jan 22, 202625.1926.0525.0825.6625.661.46%343,108
Jan 21, 202623.6325.3823.6325.2925.296.84%516,968
Jan 20, 202622.9523.8322.5023.6723.670.81%338,817
Jan 16, 202622.7023.9722.6023.4823.480.90%437,473
Jan 15, 202624.8024.8122.3023.2723.27-7.70%881,766
Jan 14, 202625.4325.6424.6025.2125.21-0.32%222,643
Jan 13, 202625.7225.9525.0325.2925.29-0.90%250,944
Jan 12, 202624.5425.6524.5025.5225.522.99%358,780
Jan 9, 202625.7926.6624.7224.7824.78-3.95%303,788
Jan 8, 202627.0528.1425.0725.8025.80-4.02%532,327
Jan 7, 202625.3027.3725.3026.8826.887.26%670,175
Jan 6, 202623.9025.1823.8025.0625.064.99%422,874
Jan 5, 202625.2125.8723.4823.8723.87-7.01%628,525
Jan 2, 202625.5325.7224.3925.6725.670.71%322,602
Dec 31, 202525.7125.8625.4525.4925.49-1.12%141,336
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