Defiance Daily Target 2X Long LLY ETF LLYX
36.66 USD +0.69 (+1.92%)
Regular-session close
36.60 -0.06 -0.16%
After hours · Nov 13, 7:48 PM ET
35.51 Day range 36.96
14.55 52-week range 36.66
- YTD
- +43.82%
- 1 year
- +51.61%
LLYX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.83 | 36.96 | 35.51 | 36.66 | +0.69 | +1.92% | 81,365 |
| Nov 12, 2026 | 36.98 | 37.49 | 35.90 | 35.97 | -0.29 | -0.80% | 168,500 |
| Nov 11, 2026 | 35.40 | 36.46 | 35.15 | 36.26 | +0.22 | +0.61% | 165,000 |
| Nov 10, 2026 | 34.94 | 36.39 | 34.45 | 36.04 | +0.98 | +2.80% | 186,700 |
| Nov 9, 2026 | 33.02 | 35.46 | 32.98 | 35.06 | +2.66 | +8.21% | 273,900 |
| Nov 6, 2026 | 31.79 | 33.41 | 31.37 | 32.40 | -0.61 | -1.85% | 308,500 |
| Nov 5, 2026 | 36.52 | 37.25 | 32.94 | 33.01 | -2.51 | -7.07% | 622,900 |
| Nov 4, 2026 | 36.97 | 36.97 | 34.80 | 35.52 | +0.42 | +1.20% | 303,000 |
| Nov 3, 2026 | 34.45 | 36.44 | 34.25 | 35.10 | -0.17 | -0.48% | 118,200 |
| Nov 2, 2026 | 34.74 | 35.72 | 34.02 | 35.27 | -0.31 | -0.87% | 253,500 |
| Oct 30, 2026 | 35.71 | 37.04 | 35.19 | 35.58 | +2.12 | +6.34% | 425,800 |
| Oct 29, 2026 | 31.90 | 35.09 | 31.54 | 33.46 | +3.80 | +12.81% | 972,700 |
| Oct 28, 2026 | 28.69 | 30.07 | 28.32 | 29.66 | +0.33 | +1.13% | 205,800 |
| Oct 27, 2026 | 28.75 | 30.07 | 28.75 | 29.33 | +0.05 | +0.17% | 150,000 |
| Oct 26, 2026 | 29.38 | 30.00 | 29.00 | 29.28 | +0.21 | +0.72% | 170,400 |
| Oct 23, 2026 | 30.60 | 30.60 | 28.30 | 29.07 | -1.53 | -5.00% | 309,700 |
| Oct 22, 2026 | 29.74 | 31.28 | 29.29 | 30.60 | +1.51 | +5.19% | 342,400 |
| Oct 21, 2026 | 28.95 | 29.36 | 28.51 | 29.09 | -0.55 | -1.86% | 144,900 |
| Oct 20, 2026 | 28.57 | 30.85 | 28.57 | 29.64 | +1.93 | +6.96% | 380,800 |
| Oct 19, 2026 | 28.04 | 28.58 | 27.63 | 27.71 | -0.82 | -2.87% | 216,000 |
| Oct 16, 2026 | 28.50 | 29.25 | 28.17 | 28.53 | +0.31 | +1.10% | 159,000 |
| Oct 15, 2026 | 27.25 | 29.29 | 27.25 | 28.22 | +1.76 | +6.65% | 468,800 |
| Oct 14, 2026 | 25.14 | 26.75 | 25.14 | 26.46 | +1.81 | +7.34% | 296,500 |
| Oct 13, 2026 | 25.50 | 25.75 | 24.29 | 24.65 | -0.73 | -2.88% | 120,700 |
| Oct 12, 2026 | 25.50 | 25.60 | 24.92 | 25.38 | +0.23 | +0.91% | 120,500 |
| Oct 9, 2026 | 24.48 | 25.20 | 24.11 | 25.15 | +0.32 | +1.29% | 138,000 |
| Oct 8, 2026 | 25.61 | 25.61 | 23.18 | 24.83 | -0.85 | -3.31% | 667,500 |
| Oct 7, 2026 | 24.84 | 26.42 | 24.82 | 25.68 | +1.30 | +5.33% | 462,200 |
| Oct 6, 2026 | 23.96 | 25.17 | 23.66 | 24.38 | +0.56 | +2.35% | 287,900 |
| Oct 5, 2026 | 24.13 | 24.70 | 23.65 | 23.82 | -0.03 | -0.13% | 171,400 |
| Oct 2, 2026 | 24.32 | 24.65 | 23.56 | 23.85 | -0.28 | -1.16% | 179,500 |
| Oct 1, 2026 | 24.31 | 24.35 | 23.70 | 24.13 | -0.40 | -1.63% | 184,000 |
| Sep 30, 2026 | 25.76 | 26.91 | 24.39 | 24.53 | -1.13 | -4.40% | 420,300 |
| Sep 29, 2026 | 25.65 | 25.99 | 24.98 | 25.66 | -0.07 | -0.27% | 165,100 |
| Sep 28, 2026 | 25.73 | 26.05 | 25.22 | 25.73 | +0.05 | +0.19% | 102,400 |
| Sep 25, 2026 | 25.89 | 25.89 | 24.66 | 25.68 | +0.01 | +0.04% | 157,900 |
| Sep 24, 2026 | 24.67 | 26.25 | 24.40 | 25.67 | +1.27 | +5.20% | 428,100 |
| Sep 23, 2026 | 25.41 | 25.98 | 24.11 | 24.40 | -0.80 | -3.17% | 227,100 |
| Sep 22, 2026 | 24.35 | 25.59 | 23.82 | 25.20 | +0.25 | +1.00% | 270,300 |
| Sep 21, 2026 | 24.00 | 25.20 | 23.68 | 24.95 | +0.50 | +2.04% | 234,800 |
| Sep 18, 2026 | 24.22 | 24.61 | 23.92 | 24.45 | +0.04 | +0.16% | 147,800 |
| Sep 17, 2026 | 24.24 | 24.74 | 23.87 | 24.41 | +0.52 | +2.18% | 150,800 |
| Sep 16, 2026 | 23.96 | 24.35 | 23.63 | 23.89 | +0.07 | +0.29% | 136,100 |
| Sep 15, 2026 | 24.50 | 24.85 | 23.60 | 23.82 | -0.01 | -0.04% | 146,900 |
| Sep 14, 2026 | 24.02 | 24.46 | 23.55 | 23.83 | +0.92 | +4.02% | 302,100 |
| Sep 11, 2026 | 23.49 | 23.57 | 22.86 | 22.91 | -0.40 | -1.72% | 241,600 |
| Sep 10, 2026 | 23.53 | 23.76 | 23.25 | 23.31 | -0.03 | -0.13% | 315,100 |
| Sep 9, 2026 | 23.72 | 23.96 | 23.16 | 23.34 | -0.05 | -0.21% | 193,600 |
| Sep 8, 2026 | 23.77 | 23.80 | 22.94 | 23.39 | -1.00 | -4.10% | 276,800 |
| Sep 4, 2026 | 24.51 | 24.80 | 23.96 | 24.39 | -0.52 | -2.09% | 200,100 |
| Sep 3, 2026 | 25.39 | 25.40 | 23.97 | 24.91 | 0.00 | 0.00% | 280,500 |
| Sep 2, 2026 | 25.14 | 26.12 | 24.86 | 24.91 | -0.01 | -0.04% | 251,400 |
| Sep 1, 2026 | 26.02 | 26.11 | 24.83 | 24.92 | +0.08 | +0.32% | 297,700 |
| Aug 31, 2026 | 25.29 | 25.29 | 24.40 | 24.84 | -0.72 | -2.82% | 187,300 |
| Aug 28, 2026 | 25.79 | 25.84 | 25.09 | 25.56 | -0.13 | -0.51% | 273,300 |
| Aug 27, 2026 | 26.14 | 26.31 | 25.44 | 25.69 | -0.57 | -2.17% | 476,700 |
| Aug 26, 2026 | 28.31 | 28.35 | 25.89 | 26.26 | -2.05 | -7.24% | 938,800 |
| Aug 25, 2026 | 29.05 | 29.76 | 28.16 | 28.31 | -0.69 | -2.38% | 242,900 |
| Aug 24, 2026 | 29.33 | 29.35 | 28.25 | 29.00 | -0.33 | -1.13% | 130,200 |
| Aug 21, 2026 | 28.46 | 30.09 | 28.12 | 29.33 | +0.40 | +1.38% | 175,000 |
| Aug 20, 2026 | 30.08 | 30.59 | 28.79 | 28.93 | -1.67 | -5.46% | 303,700 |
| Aug 19, 2026 | 29.00 | 31.19 | 28.83 | 30.60 | +2.46 | +8.74% | 660,900 |
| Aug 18, 2026 | 26.87 | 28.25 | 26.84 | 28.14 | +1.85 | +7.04% | 266,400 |
| Aug 17, 2026 | 26.00 | 26.90 | 25.34 | 26.29 | +0.16 | +0.61% | 180,100 |
| Aug 14, 2026 | 27.07 | 27.07 | 25.71 | 26.13 | -1.22 | -4.46% | 272,000 |
65 days, newest first. Daily bars as drawn on the LLYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.