Direxion Daily LLY Bear 1... (ELIS)
NASDAQ: ELIS
· Real-Time Price · USD
26.11
0.43 (1.67%)
At close: Sep 24, 2025, 3:56 PM
26.14
0.09%
After-hours: Sep 24, 2025, 04:00 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.17 | 26.23 | 26.13 | 26.14 | 26.14 | 0.73% | 1,623 |
| Sep 23, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.43% | 200 |
| Sep 22, 2025 | 26.12 | 26.12 | 25.68 | 25.84 | 25.67 | -0.23% | 615 |
| Sep 19, 2025 | 26.01 | 26.01 | 25.85 | 25.90 | 25.73 | 1.25% | 1,900 |
| Sep 18, 2025 | 25.41 | 25.58 | 25.41 | 25.58 | 25.41 | -0.27% | 219 |
| Sep 17, 2025 | 25.24 | 25.65 | 25.24 | 25.65 | 25.48 | 0.47% | 3,400 |
| Sep 16, 2025 | 25.92 | 25.94 | 25.37 | 25.53 | 25.53 | -2.07% | 9,140 |
| Sep 15, 2025 | 26.04 | 26.07 | 26.04 | 26.07 | 26.07 | 0.89% | 600 |
| Sep 12, 2025 | 25.75 | 26.05 | 25.75 | 25.84 | 25.84 | 0.35% | 3,001 |
| Sep 11, 2025 | 25.68 | 25.75 | 25.67 | 25.75 | 25.75 | -0.31% | 804 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.83 | 25.83 | 25.83 | -0.54% | 1,700 |
| Sep 9, 2025 | 26.14 | 26.14 | 25.87 | 25.97 | 25.97 | -1.52% | 2,500 |
| Sep 8, 2025 | 26.85 | 27.06 | 26.28 | 26.37 | 26.37 | -1.68% | 9,145 |
| Sep 5, 2025 | 26.24 | 26.89 | 26.22 | 26.82 | 26.82 | 2.17% | 7,300 |
| Sep 4, 2025 | 26.19 | 26.41 | 26.19 | 26.25 | 26.25 | -0.83% | 5,800 |
| Sep 3, 2025 | 26.62 | 26.62 | 26.46 | 26.47 | 26.47 | -0.15% | 1,816 |
| Sep 2, 2025 | 26.61 | 26.87 | 26.51 | 26.51 | 26.51 | -0.23% | 7,100 |
| 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 |