Defiance Daily Target 2X Long LLY ETF (LLYX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.34099616858 | 26.1 | 28 | 26.1 | 26080 | 27.13700583 | SP |
| 4 | -1.19 | -4.30535455861 | 27.64 | 28.5 | 23.96 | 27367 | 26.35287413 | SP |
| 12 | 2.81 | 11.8866328257 | 23.64 | 31.189 | 23.01 | 28361 | 27.67293621 | SP |
| 26 | 2.81 | 11.8866328257 | 23.64 | 31.189 | 23.01 | 28361 | 27.67293621 | SP |
| 52 | 2.81 | 11.8866328257 | 23.64 | 31.189 | 23.01 | 28361 | 27.67293621 | SP |
| 156 | 2.81 | 11.8866328257 | 23.64 | 31.189 | 23.01 | 28361 | 27.67293621 | SP |
| 260 | 2.81 | 11.8866328257 | 23.64 | 31.189 | 23.01 | 28361 | 27.67293621 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031400 | 26.6495 | -1.11 | -3.99 | 27.5 | 27.5 | 26.34 | 30261 |
| 1728945000 | 27.7568 | 0.01 | 0.03 | 27.96 | 28 | 27.5 | 16682 |
| 1728685800 | 27.7479 | 1.14 | 4.30 | 26.88 | 27.75 | 26.645 | 19753 |
| 1728599400 | 26.605 | -0.59 | -2.17 | 27.13 | 27.25 | 26.3 | 33038 |
| 1728513000 | 27.1945 | 0.34 | 1.26 | 26.87 | 27.2 | 26.77 | 35871 |
| 1728426600 | 26.8567 | 0.91 | 3.51 | 26.1 | 27.215 | 26.1 | 26329 |
| 1728340200 | 25.947 | 0.73 | 2.90 | 25.62 | 26.2583 | 25.62 | 28576 |
| 1728081000 | 25.2151 | 0.09 | 0.36 | 25.1 | 25.3 | 24.75 | 14638 |
| 1727994600 | 25.1241 | -0.42 | -1.63 | 25.47 | 25.62 | 24.96 | 24313 |
| 1727908200 | 25.54 | 0.36 | 1.42 | 25.19 | 25.67 | 25 | 44857 |
| 1727821800 | 25.1836 | -0.13 | -0.51 | 25.46 | 25.55 | 24.86 | 24574 |
| 1727735400 | 25.3119 | 0.35 | 1.41 | 23.96 | 25.33 | 23.8 | 38942 |
| 1727476200 | 24.96 | -1.95 | -7.25 | 26 | 26 | 24.7538 | 74466 |
| 1727389800 | 26.91 | -0.75 | -2.72 | 27.22 | 27.35 | 26.5357 | 11880 |
| 1727303400 | 27.6615 | -0.01 | -0.03 | 28.01 | 28.485 | 27.5301 | 10071 |
| 1727217000 | 27.67 | 0.22 | 0.80 | 27.59 | 27.67 | 26.81 | 9648 |
| 1727130600 | 27.45 | -0.1 | -0.36 | 27.38 | 27.459 | 26.85 | 25856 |
| 1726871400 | 27.55 | 0.4 | 1.48 | 27.57 | 28.5 | 27.55 | 30739 |
| 1726785000 | 27.1482 | 0.43 | 1.60 | 26.95 | 27.19 | 26.55 | 35337 |
| 1726698600 | 26.7213 | -0.02 | -0.07 | 26.57 | 27.66 | 26.5601 | 23704 |
| 1726612200 | 26.74 | -1.14 | -4.10 | 27.64 | 27.64 | 26.48 | 42761 |
| 1726525800 | 27.8837 | 0.07 | 0.27 | 28.16 | 28.3 | 27.52 | 12030 |
| 1726266600 | 27.81 | -0.59 | -2.09 | 28.81 | 28.81 | 27.6516 | 48717 |
| 1726180200 | 28.4045 | 0.75 | 2.73 | 27.89 | 28.6 | 27.555 | 14127 |
| 1726093800 | 27.65 | 1.17 | 4.42 | 26.67 | 27.66 | 26.408 | 16977 |
| 1726007400 | 26.48 | -0.42 | -1.57 | 27.4 | 27.4 | 26.3099 | 6672 |
| 1725921000 | 26.9025 | 0.26 | 0.98 | 27.2 | 27.2 | 26.28 | 14209 |
| 1725661800 | 26.6425 | -0.52 | -1.93 | 27.37 | 27.91 | 26.24 | 10169 |
| 1725575400 | 27.1664 | -2.12 | -7.23 | 29.11 | 29.11 | 26.89 | 34658 |
| 1725489000 | 29.2825 | -0.63 | -2.10 | 29.84 | 29.84 | 28.93 | 10613 |
| 1725402600 | 29.9109 | -0.35 | -1.17 | 30.2 | 30.69 | 29.82 | 32612 |
| 1725057000 | 30.2642 | 1.17 | 4.04 | 29.11 | 30.2642 | 29.05 | 17854 |
| 1724970600 | 29.0898 | -0.65 | -2.20 | 29.9 | 30.04 | 29 | 24326 |
| 1724884200 | 29.743 | -0.2 | -0.66 | 29.98 | 30.0299 | 29.28 | 19622 |
| 1724797800 | 29.94 | 0.21 | 0.70 | 29.73 | 31 | 29.71 | 43418 |
| 1724711400 | 29.7317 | -0.12 | -0.40 | 29.78 | 29.9 | 29.29 | 20294 |
| 1724452200 | 29.8501 | 0 | 0.00 | 30.33 | 30.33 | 29.36 | 46217 |
| 1724365800 | 29.85 | 0.03 | 0.10 | 30.14 | 31.189 | 29.6901 | 63510 |
| 1724279400 | 29.82 | -0.11 | -0.37 | 30.3 | 30.3 | 29.23 | 31090 |
| 1724193000 | 29.93 | 1.9 | 6.78 | 29.02 | 30.88 | 28.61 | 73909 |
| 1724106600 | 28.03 | 0.02 | 0.07 | 28.1 | 28.26 | 27.8504 | 20114 |
| 1723847400 | 28.01 | -0.6 | -2.10 | 28.52 | 28.92 | 28.01 | 20324 |
| 1723761000 | 28.61 | -0.03 | -0.10 | 29.17 | 29.26 | 28.15 | 21922 |
| 1723674600 | 28.6383 | 1.34 | 4.91 | 27.7 | 28.88 | 27.07 | 41473 |
| 1723588200 | 27.2977 | 1.32 | 5.09 | 26.56 | 27.96 | 26.35 | 65974 |
| 1723501800 | 25.9751 | -0.44 | -1.67 | 27.3 | 27.3 | 25.8201 | 34827 |
| 1723242600 | 26.4164 | 2.72 | 11.49 | 24.63 | 27.3 | 24.63 | 47789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
