Skip to main content
Defiance Daily Target 2X Short LLY ETF (LLYZ)
NASDAQ: LLYZ · Real-Time Price · USD
9.82
+0.06 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
9.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

LLYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.579.899.479.829.820.59%171,121
Dec 4, 20259.419.839.419.769.764.16%99,210
Dec 3, 20259.099.549.099.379.372.38%87,300
Dec 2, 20259.009.248.799.159.152.35%168,623
Dec 1, 20258.728.988.548.948.943.02%135,872
Nov 28, 20258.368.768.368.688.685.72%169,644
Nov 26, 20258.278.308.158.218.210.61%234,911
Nov 25, 20258.688.688.148.168.16-7.62%209,548
Nov 24, 20259.079.098.748.838.83-1.83%118,189
Nov 21, 20259.259.338.879.009.00-2.97%100,823
Nov 20, 20259.109.349.049.279.271.26%62,808
Nov 19, 20259.489.519.069.169.16-3.52%43,637
Nov 18, 20259.679.679.329.499.49-1.68%47,316
Nov 17, 202510.0210.079.499.659.650.43%78,508
Nov 14, 20259.869.909.459.619.61-0.72%113,318
Nov 13, 20259.859.889.479.689.68-0.67%75,640
Nov 12, 202510.2610.269.709.759.75-6.27%106,537
Nov 11, 202510.8010.8010.1510.4010.40-4.50%38,080
Nov 10, 202511.4811.5310.5010.8910.89-9.12%65,629
Nov 7, 202511.8512.5011.8511.9811.983.26%59,765
Nov 6, 202511.8012.0811.3511.6111.60-2.46%61,378
Nov 5, 202512.4112.4111.1311.9011.90-4.48%49,515
Nov 4, 202512.9113.0312.2912.4612.46-2.34%23,508
Nov 3, 202513.1513.1512.6212.7512.75-7.67%11,904
Oct 31, 202514.6014.7013.7213.8113.81-4.76%6,768
Oct 30, 202514.8815.4014.1714.5014.50-7.77%41,759
Oct 29, 202515.1815.7515.1015.7315.732.57%8,882
Oct 28, 202515.3015.4615.2615.3315.331.05%4,567
Oct 27, 202515.2515.6415.1715.1715.170.11%4,113
Oct 24, 202515.0715.1614.9015.1615.16-1.28%1,312
Oct 23, 202515.8015.8015.2515.3515.35-2.14%4,092
Oct 22, 202516.3716.4015.5915.6915.69-2.76%3,828
Oct 21, 202515.8616.1415.7016.1416.131.89%3,450
Oct 20, 202516.0716.1115.8415.8415.84-1.43%4,929
Oct 17, 202516.6316.6316.0416.0716.063.75%24,555
Oct 16, 202515.3115.5115.0015.4915.481.96%22,532
Oct 15, 202515.7415.7415.0815.1915.19-3.36%8,834
Oct 14, 202515.4415.9015.4415.7215.721.55%24,669
Oct 13, 202515.0015.4814.9815.4815.473.44%15,320
Oct 10, 202514.1414.9614.0014.9614.964.79%37,752
Oct 9, 202514.3614.4214.1214.2814.28-2.01%19,133
Oct 8, 202514.3814.5714.3814.5714.57-0.25%4,098
Oct 7, 202514.5714.7914.5214.6114.610.22%3,822
Oct 6, 202514.4714.5714.3014.5714.57-1.14%11,435
Oct 3, 202515.3615.5914.4914.7414.74-4.85%33,757
Oct 2, 202515.4015.7315.0615.4915.491.51%27,971
Oct 1, 202517.8917.9214.9515.2615.26-16.57%33,097
Sep 30, 202520.3420.3418.1518.2918.29-10.31%4,176
Sep 29, 202520.6020.6120.4020.4020.40-0.15%898
Sep 26, 202520.3720.7020.3020.4320.43-2.90%4,673
Sep 25, 202519.8221.1519.8221.0421.037.56%23,634
Sep 24, 202519.3919.7719.3919.5619.561.38%4,371
Sep 23, 202519.2519.4319.2519.2919.292.16%1,120
Sep 22, 202519.1819.2718.7018.8818.88-0.51%2,445
Sep 19, 202518.9019.0218.9018.9818.982.42%2,972
Sep 18, 202518.5318.5318.5318.5318.53-0.65%8
Sep 17, 202518.5018.6518.4918.6518.651.02%1,006
Sep 16, 202518.9819.2218.4418.4618.46-4.24%5,214
Sep 15, 202518.9819.2818.9819.2819.281.83%633
Sep 12, 202518.7119.0218.7118.9418.940.51%4,322
Sep 11, 202518.8418.8418.8418.8418.84-0.61%35
Sep 10, 202518.9618.9618.9618.9618.95-1.13%37
Sep 9, 202519.3219.3219.1719.1719.17-3.13%374
Sep 8, 202520.5420.5719.7919.7919.79-3.26%1,103
Sep 5, 202520.3120.4620.3120.4620.464.38%374
Sep 4, 202519.7919.7919.4619.6019.60-1.64%815