Direxion Daily LLY Bear 1... (ELIS)
NASDAQ: ELIS
· Real-Time Price · USD
23.25
-0.45 (-1.90%)
At close: Oct 15, 2025, 3:52 PM
23.28
0.12%
After-hours: Oct 15, 2025, 04:00 PM EDT
ELIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.57 | 23.83 | 23.57 | 23.69 | 23.70 | 0.81% | 4,856 |
| Oct 13, 2025 | 23.18 | 23.54 | 23.18 | 23.50 | 23.50 | 1.82% | 1,102 |
| Oct 10, 2025 | 22.36 | 23.08 | 22.29 | 23.08 | 23.08 | 2.49% | 2,700 |
| Oct 9, 2025 | 22.46 | 22.60 | 22.46 | 22.52 | 22.52 | -0.97% | 2,381 |
| Oct 8, 2025 | 22.56 | 22.74 | 22.56 | 22.74 | 22.74 | -0.13% | 300 |
| Oct 7, 2025 | 22.75 | 22.97 | 22.75 | 22.77 | 22.77 | 0.09% | 1,200 |
| Oct 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.52% | 900 |
| Oct 3, 2025 | 23.30 | 23.56 | 22.79 | 22.87 | 22.87 | -2.35% | 3,700 |
| Oct 2, 2025 | 23.12 | 23.51 | 23.12 | 23.42 | 23.42 | 0.60% | 4,000 |
| Oct 1, 2025 | 25.04 | 25.04 | 23.20 | 23.28 | 23.28 | -8.17% | 8,334 |
| Sep 30, 2025 | 26.45 | 26.45 | 25.29 | 25.35 | 25.35 | -5.16% | 1,845 |
| Sep 29, 2025 | 26.80 | 26.81 | 26.73 | 26.73 | 26.73 | -0.04% | 4,133 |
| Sep 26, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | -1.44% | 2,800 |
| Sep 25, 2025 | 26.91 | 27.16 | 26.91 | 27.13 | 27.13 | 3.79% | 4,020 |
| Sep 24, 2025 | 26.17 | 26.23 | 26.13 | 26.14 | 26.14 | 0.73% | 1,700 |
| 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% | 600 |
| 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% | 100 |
| Sep 17, 2025 | 25.24 | 25.65 | 25.24 | 25.65 | 25.48 | 0.47% | 3,400 |
Page 1 of 7