Direxion Daily LLY Bear 1... (ELIS)
NASDAQ: ELIS
· Real-Time Price · USD
26.54
-0.14 (-0.52%)
At close: Sep 02, 2025, 3:58 PM
26.51
-0.10%
After-hours: Sep 02, 2025, 04:00 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.61 | 26.87 | 26.51 | 26.51 | 26.51 | -0.23% | 7,035 |
| Aug 29, 2025 | 26.50 | 26.72 | 26.44 | 26.57 | 26.57 | 0.04% | 7,095 |
| Aug 28, 2025 | 26.49 | 26.73 | 26.47 | 26.56 | 26.56 | 0.23% | 5,600 |
| Aug 27, 2025 | 26.40 | 26.57 | 26.28 | 26.50 | 26.50 | 0.15% | 20,100 |
| Aug 26, 2025 | 27.10 | 27.30 | 26.46 | 26.46 | 26.46 | -5.53% | 8,942 |
| Aug 25, 2025 | 27.51 | 28.08 | 27.51 | 28.01 | 28.01 | 2.04% | 25,300 |
| Aug 22, 2025 | 27.17 | 27.45 | 27.11 | 27.45 | 27.45 | -0.18% | 1,900 |
| Aug 21, 2025 | 27.47 | 27.50 | 27.24 | 27.50 | 27.50 | -0.54% | 1,400 |
| Aug 20, 2025 | 28.13 | 28.28 | 27.65 | 27.65 | 27.65 | -0.11% | 2,200 |
| Aug 19, 2025 | 27.35 | 27.68 | 27.35 | 27.68 | 27.68 | -0.68% | 5,500 |
| Aug 18, 2025 | 27.90 | 27.91 | 27.73 | 27.87 | 27.87 | 0.43% | 2,921 |
| Aug 15, 2025 | 28.29 | 28.38 | 27.64 | 27.75 | 27.75 | -2.73% | 4,100 |
| Aug 14, 2025 | 29.70 | 29.75 | 28.53 | 28.53 | 28.53 | -3.58% | 2,500 |
| Aug 13, 2025 | 29.92 | 29.93 | 29.58 | 29.59 | 29.59 | -3.30% | 4,120 |
| Aug 12, 2025 | 30.58 | 30.98 | 30.31 | 30.60 | 30.60 | -0.49% | 33,929 |
| Aug 11, 2025 | 31.08 | 31.08 | 29.92 | 30.75 | 30.75 | -1.76% | 22,400 |
| Aug 8, 2025 | 29.95 | 31.30 | 29.95 | 31.30 | 31.30 | 2.35% | 9,400 |
| Aug 7, 2025 | 29.01 | 30.70 | 29.01 | 30.58 | 30.58 | 14.32% | 50,500 |
| Aug 6, 2025 | 26.44 | 26.91 | 26.44 | 26.75 | 26.75 | 2.77% | 10,000 |
| Aug 5, 2025 | 26.00 | 26.09 | 26.00 | 26.03 | 26.03 | 0.12% | 5,301 |