Defiance Daily Target 2X Long LLY ETF

LLYX
🏛️ usa →
12.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.12 14.12 14.03 14.03 60.0K
09:31 14.03 14.04 14.03 14.04 5.3K
09:32 14.08 14.08 13.99 13.99 5.2K
09:33 14.01 14.01 14.00 14.01 6.5K
09:34 14.02 14.02 14.00 14.00 3.1K
09:35 14.03 14.03 14.03 14.03 1.5K
09:36 14.02 14.02 13.99 13.99 6.8K
09:37 14.00 14.01 14.00 14.01 7.1K
09:38 13.99 14.03 13.99 14.02 2.2K
09:39 14.04 14.04 14.02 14.03 9.4K
09:40 14.03 14.03 14.03 14.03 2.5K
09:41 14.02 14.02 14.01 14.01 4.1K
09:42 13.97 13.97 13.97 13.97 0.8K
09:43 13.96 13.96 13.95 13.96 3.6K
09:44 13.95 13.98 13.95 13.95 8.1K
09:45 13.93 13.93 13.93 13.93 5.5K
09:47 13.91 13.91 13.89 13.89 13.1K
09:48 13.90 13.92 13.90 13.92 12.9K
09:49 13.89 13.89 13.89 13.89 0.9K
09:50 13.88 13.88 13.88 13.88 6.4K
09:51 13.90 13.92 13.90 13.92 7.7K
09:52 13.91 13.91 13.91 13.91 1.0K
09:53 13.91 13.91 13.85 13.86 12.8K
09:54 13.88 13.88 13.87 13.88 2.2K
09:55 13.88 13.88 13.81 13.81 4.3K
09:56 13.83 13.83 13.82 13.82 3.5K
09:57 13.80 13.82 13.80 13.82 7.0K
09:58 13.81 13.81 13.81 13.81 5.8K
09:59 13.81 13.82 13.81 13.82 2.4K
10:00 13.82 13.82 13.79 13.79 9.4K
10:01 13.79 13.83 13.79 13.83 15.9K
10:02 13.88 13.88 13.84 13.85 4.3K
10:03 13.85 13.85 13.83 13.83 2.3K
10:04 13.82 13.82 13.79 13.79 4.1K
10:05 13.79 13.79 13.77 13.77 3.5K
10:06 13.78 13.78 13.77 13.77 4.6K
10:07 13.76 13.78 13.76 13.76 7.1K
10:08 13.79 13.83 13.79 13.83 5.5K
10:09 13.82 13.82 13.78 13.78 5.4K
10:10 13.79 13.79 13.77 13.77 1.4K
10:11 13.78 13.78 13.76 13.77 3.1K
10:12 13.77 13.77 13.76 13.76 50.6K
10:13 13.76 13.76 13.76 13.76 7.1K
10:14 13.77 13.77 13.75 13.75 3.6K
10:15 13.73 13.74 13.72 13.74 6.9K
10:16 13.76 13.79 13.76 13.78 78.5K
10:17 13.77 13.80 13.77 13.80 4.4K
10:18 13.81 13.81 13.80 13.80 2.8K
10:19 13.78 13.78 13.77 13.77 2.3K
10:20 13.76 13.76 13.76 13.76 3.4K
10:21 13.75 13.75 13.75 13.75 2.2K
10:22 13.72 13.72 13.72 13.72 1.1K
10:23 13.71 13.72 13.70 13.70 5.9K
10:24 13.71 13.71 13.71 13.71 1.1K
10:25 13.71 13.72 13.68 13.68 17.5K
10:26 13.67 13.67 13.63 13.63 6.2K
10:27 13.65 13.66 13.65 13.66 3.1K
10:28 13.66 13.66 13.65 13.66 9.1K
10:29 13.67 13.67 13.67 13.67 0.6K
10:30 13.65 13.67 13.64 13.64 6.4K
10:31 13.65 13.65 13.65 13.65 0.9K
10:32 13.65 13.65 13.62 13.65 5.8K
10:33 13.64 13.64 13.63 13.63 2.6K
10:34 13.63 13.65 13.63 13.64 3.9K
10:35 13.63 13.64 13.63 13.63 9.5K
10:36 13.63 13.63 13.63 13.63 1.8K
10:37 13.62 13.63 13.59 13.59 9.0K
10:38 13.60 13.60 13.60 13.60 4.2K
10:39 13.59 13.59 13.55 13.55 9.2K
10:40 13.56 13.56 13.55 13.55 1.0K
10:41 13.57 13.57 13.54 13.55 7.1K
10:42 13.57 13.60 13.57 13.60 8.3K
10:43 13.61 13.61 13.59 13.61 5.4K
10:44 13.61 13.61 13.60 13.60 5.1K
10:45 13.59 13.60 13.59 13.59 2.6K
10:46 13.59 13.59 13.59 13.58 0.9K
10:47 13.63 13.63 13.61 13.63 3.4K
10:48 13.63 13.64 13.63 13.64 2.0K
10:49 13.65 13.66 13.65 13.66 3.3K
10:50 13.62 13.62 13.61 13.61 3.0K
10:51 13.62 13.63 13.62 13.63 3.8K
10:52 13.61 13.64 13.61 13.64 3.4K
10:53 13.63 13.66 13.63 13.66 1.6K
10:55 13.62 13.62 13.60 13.60 6.6K
10:56 13.64 13.64 13.64 13.64 0.6K
10:57 13.63 13.63 13.63 13.63 12.8K
10:58 13.63 13.67 13.63 13.67 1.6K
10:59 13.67 13.68 13.67 13.67 1.5K
11:00 13.65 13.65 13.65 13.65 4.2K
11:01 13.66 13.66 13.66 13.66 2.1K
11:03 13.61 13.61 13.61 13.61 3.9K
11:04 13.61 13.61 13.61 13.61 1.8K
11:06 13.61 13.61 13.61 13.61 0.4K
11:07 13.61 13.62 13.61 13.62 2.7K
11:10 13.69 13.69 13.69 13.69 0.1K
11:11 13.68 13.70 13.68 13.70 2.1K
11:12 13.69 13.69 13.69 13.69 0.8K
11:13 13.70 13.70 13.70 13.70 0.5K
11:14 13.70 13.70 13.70 13.70 2.3K
11:17 13.68 13.70 13.68 13.69 12.4K
11:18 13.69 13.71 13.69 13.71 2.1K
11:19 13.73 13.73 13.73 13.73 2.2K
11:20 13.74 13.74 13.74 13.74 0.1K
11:21 13.73 13.75 13.73 13.75 11.6K
11:23 13.74 13.75 13.74 13.75 2.8K
11:24 13.75 13.75 13.74 13.74 1.3K
11:25 13.75 13.78 13.75 13.78 9.6K
11:26 13.78 13.78 13.77 13.77 6.8K
11:27 13.77 13.77 13.76 13.77 1.5K
11:28 13.77 13.78 13.77 13.78 4.6K
11:29 13.80 13.80 13.80 13.80 1.9K
11:30 13.80 13.81 13.79 13.81 2.9K
11:31 13.81 13.81 13.81 13.81 0.3K
11:32 13.80 13.80 13.80 13.80 1.2K
11:33 13.81 13.81 13.81 13.81 4.0K
11:35 13.82 13.86 13.82 13.86 4.1K
11:36 13.84 13.85 13.84 13.85 3.7K
11:37 13.84 13.84 13.84 13.84 1.6K
11:38 13.84 13.87 13.84 13.87 5.2K
11:39 13.88 13.88 13.87 13.87 1.5K
11:40 13.87 13.87 13.87 13.87 1.7K
11:41 13.88 13.91 13.88 13.91 5.9K
11:42 13.90 13.91 13.90 13.91 1.8K
11:43 13.92 13.92 13.91 13.91 4.4K
11:44 13.90 13.90 13.89 13.89 1.2K
11:45 13.90 13.90 13.90 13.90 0.6K
11:46 13.87 13.87 13.86 13.86 2.9K
11:47 13.87 13.87 13.87 13.87 1.3K
11:49 13.87 13.87 13.87 13.87 2.0K
11:50 13.87 13.88 13.87 13.87 4.1K
11:52 13.86 13.87 13.86 13.87 0.9K
11:54 13.90 13.90 13.90 13.90 4.4K
11:55 13.93 13.93 13.92 13.92 3.3K
11:56 13.92 13.92 13.92 13.92 2.2K
11:58 13.91 13.91 13.91 13.91 0.7K
11:59 13.89 13.89 13.89 13.89 0.7K
12:00 13.89 13.89 13.89 13.89 0.5K
12:01 13.86 13.87 13.86 13.87 3.7K
12:02 13.88 13.88 13.88 13.88 0.6K
12:03 13.88 13.90 13.88 13.90 4.0K
12:04 13.89 13.91 13.89 13.91 13.3K
12:05 13.90 13.90 13.89 13.89 9.4K
12:07 13.86 13.86 13.85 13.86 4.5K
12:08 13.85 13.85 13.85 13.85 3.0K
12:09 13.85 13.85 13.84 13.85 4.0K
12:10 13.83 13.83 13.83 13.83 0.2K
12:12 13.83 13.83 13.81 13.81 1.5K
12:13 13.80 13.80 13.80 13.80 2.5K
12:16 13.81 13.81 13.79 13.79 0.8K
12:17 13.79 13.79 13.78 13.78 5.5K
12:18 13.78 13.79 13.78 13.79 1.8K
12:19 13.79 13.79 13.79 13.79 1.6K
12:21 13.82 13.82 13.82 13.82 1.0K
12:23 13.81 13.81 13.81 13.81 0.4K
12:25 13.81 13.81 13.81 13.81 1.0K
12:26 13.81 13.81 13.81 13.81 0.7K
12:27 13.81 13.81 13.81 13.81 0.8K
12:29 13.80 13.81 13.80 13.81 5.6K
12:30 13.81 13.81 13.81 13.81 4.6K
12:31 13.80 13.80 13.80 13.80 1.0K
12:32 13.81 13.82 13.81 13.82 29.8K
12:35 13.85 13.85 13.85 13.85 0.6K
12:36 13.83 13.83 13.83 13.83 1.4K
12:37 13.84 13.84 13.84 13.84 0.6K
12:38 13.84 13.84 13.84 13.84 0.3K
12:39 13.83 13.83 13.83 13.83 0.5K
12:41 13.82 13.82 13.82 13.82 0.6K
12:44 13.81 13.81 13.81 13.81 1.1K
12:45 13.81 13.81 13.81 13.81 0.1K
12:46 13.78 13.78 13.78 13.78 5.8K
12:47 13.77 13.78 13.77 13.77 2.2K
12:48 13.76 13.77 13.76 13.77 4.2K
12:50 13.75 13.75 13.75 13.75 0.3K
12:51 13.75 13.76 13.75 13.76 0.5K
12:52 13.77 13.77 13.76 13.76 3.9K
12:53 13.77 13.77 13.77 13.77 0.2K
12:54 13.77 13.77 13.77 13.77 1.0K
12:57 13.78 13.78 13.78 13.78 0.5K
12:59 13.76 13.76 13.76 13.76 0.7K
13:00 13.75 13.75 13.75 13.75 3.7K
13:01 13.73 13.73 13.73 13.73 0.8K
13:02 13.73 13.74 13.73 13.73 1.1K
13:03 13.73 13.73 13.73 13.73 0.7K
13:05 13.73 13.73 13.73 13.73 0.7K
13:07 13.76 13.76 13.76 13.76 3.8K
13:10 13.79 13.79 13.79 13.79 4.5K
13:11 13.79 13.79 13.79 13.79 0.4K
13:12 13.79 13.79 13.79 13.79 0.8K
13:13 13.78 13.79 13.78 13.79 5.8K
13:16 13.74 13.74 13.74 13.74 1.9K
13:17 13.75 13.75 13.74 13.74 0.9K
13:18 13.75 13.75 13.75 13.75 0.5K
13:19 13.75 13.75 13.75 13.75 0.4K
13:20 13.77 13.77 13.75 13.75 10.9K
13:21 13.76 13.76 13.76 13.76 2.9K
13:24 13.76 13.76 13.76 13.76 0.3K
13:27 13.74 13.74 13.74 13.74 0.8K
13:30 13.74 13.74 13.74 13.74 0.6K
13:31 13.74 13.74 13.74 13.74 2.2K
13:32 13.72 13.73 13.72 13.73 1.1K
13:33 13.73 13.73 13.73 13.73 1.4K
13:34 13.73 13.73 13.73 13.73 1.9K
13:36 13.76 13.76 13.75 13.75 5.5K
13:37 13.74 13.74 13.74 13.74 4.6K
13:39 13.70 13.73 13.70 13.73 3.6K
13:41 13.75 13.75 13.71 13.71 4.6K
13:42 13.69 13.69 13.69 13.69 4.1K
13:43 13.68 13.68 13.68 13.68 0.4K
13:44 13.68 13.68 13.67 13.67 1.6K
13:47 13.66 13.66 13.66 13.66 0.2K
13:48 13.66 13.66 13.66 13.66 0.5K
13:49 13.64 13.64 13.64 13.64 9.3K
13:51 13.64 13.64 13.64 13.64 0.2K
13:52 13.62 13.62 13.62 13.62 11.5K
13:53 13.61 13.61 13.61 13.61 2.6K
13:55 13.64 13.65 13.63 13.63 2.9K
13:56 13.64 13.66 13.64 13.66 3.8K
13:57 13.66 13.68 13.66 13.68 0.3K
13:59 13.67 13.67 13.67 13.67 0.8K
14:01 13.61 13.64 13.61 13.64 19.0K
14:02 13.64 13.66 13.64 13.66 17.9K
14:03 13.65 13.65 13.63 13.63 2.9K
14:04 13.62 13.64 13.62 13.64 2.1K
14:05 13.65 13.65 13.65 13.65 0.9K
14:07 13.68 13.68 13.68 13.68 1.2K
14:08 13.70 13.70 13.70 13.70 1.5K
14:09 13.70 13.70 13.70 13.70 0.8K
14:10 13.69 13.69 13.69 13.69 1.5K
14:11 13.69 13.69 13.69 13.69 0.1K
14:12 13.70 13.70 13.70 13.70 0.1K
14:13 13.71 13.71 13.71 13.71 1.0K
14:14 13.76 13.77 13.76 13.77 1.6K
14:15 13.78 13.78 13.78 13.78 1.6K
14:16 13.77 13.77 13.77 13.77 1.2K
14:17 13.78 13.78 13.76 13.77 2.0K
14:18 13.73 13.73 13.73 13.73 1.6K
14:19 13.70 13.70 13.69 13.69 3.6K
14:20 13.70 13.70 13.70 13.70 0.5K
14:21 13.71 13.72 13.71 13.72 0.7K
14:23 13.74 13.74 13.74 13.74 0.7K
14:24 13.73 13.73 13.70 13.70 3.6K
14:26 13.71 13.71 13.71 13.71 3.1K
14:27 13.71 13.71 13.71 13.71 2.8K
14:28 13.69 13.69 13.66 13.66 4.7K
14:29 13.67 13.68 13.67 13.68 1.1K
14:30 13.67 13.67 13.67 13.67 2.2K
14:31 13.67 13.67 13.67 13.67 3.7K
14:32 13.67 13.67 13.67 13.67 1.2K
14:35 13.64 13.64 13.64 13.64 1.5K
14:38 13.66 13.66 13.66 13.66 2.6K
14:39 13.64 13.64 13.63 13.63 3.0K
14:43 13.64 13.64 13.64 13.64 0.7K
14:44 13.66 13.66 13.66 13.66 0.7K
14:45 13.66 13.67 13.66 13.67 1.1K
14:47 13.66 13.66 13.66 13.66 0.7K
14:48 13.67 13.68 13.67 13.68 2.1K
14:49 13.67 13.67 13.67 13.67 2.2K
14:52 13.65 13.65 13.65 13.65 0.3K
14:53 13.64 13.64 13.64 13.64 5.7K
14:55 13.62 13.63 13.62 13.63 3.2K
14:56 13.64 13.64 13.64 13.64 0.5K
14:57 13.64 13.64 13.63 13.63 2.3K
14:59 13.62 13.64 13.62 13.64 0.9K
15:00 13.63 13.64 13.63 13.64 2.3K
15:01 13.66 13.66 13.66 13.66 2.0K
15:02 13.67 13.67 13.67 13.67 0.4K
15:03 13.66 13.66 13.66 13.66 0.4K
15:04 13.66 13.66 13.66 13.66 1.0K
15:05 13.65 13.66 13.65 13.66 2.0K
15:06 13.67 13.67 13.67 13.67 0.9K
15:09 13.66 13.66 13.65 13.65 4.9K
15:10 13.65 13.65 13.65 13.65 2.1K
15:11 13.66 13.66 13.66 13.66 0.8K
15:13 13.67 13.67 13.67 13.67 6.4K
15:14 13.68 13.68 13.67 13.67 2.9K
15:15 13.66 13.66 13.65 13.65 0.7K
15:16 13.64 13.65 13.64 13.65 1.0K
15:18 13.64 13.64 13.64 13.63 0.3K
15:19 13.63 13.65 13.63 13.65 2.6K
15:21 13.69 13.69 13.67 13.67 0.8K
15:22 13.67 13.67 13.67 13.67 0.2K
15:23 13.67 13.67 13.67 13.67 1.3K
15:24 13.67 13.69 13.67 13.69 2.5K
15:26 13.69 13.69 13.69 13.69 2.9K
15:27 13.70 13.70 13.69 13.70 4.9K
15:28 13.72 13.72 13.72 13.72 1.1K
15:29 13.74 13.75 13.74 13.74 10.6K
15:30 13.74 13.74 13.74 13.74 1.3K
15:31 13.73 13.73 13.73 13.73 0.7K
15:32 13.73 13.73 13.71 13.71 1.7K
15:33 13.71 13.71 13.71 13.71 0.7K
15:34 13.70 13.70 13.70 13.70 0.5K
15:35 13.70 13.70 13.70 13.70 0.6K
15:36 13.71 13.71 13.71 13.71 0.7K
15:38 13.71 13.73 13.71 13.73 2.8K
15:39 13.75 13.75 13.74 13.74 0.7K
15:40 13.73 13.75 13.73 13.75 2.0K
15:41 13.76 13.76 13.76 13.76 2.4K
15:42 13.76 13.76 13.75 13.75 1.1K
15:43 13.74 13.76 13.74 13.76 4.5K
15:44 13.75 13.76 13.75 13.75 1.4K
15:45 13.75 13.76 13.75 13.76 1.3K
15:46 13.77 13.77 13.77 13.77 0.2K
15:47 13.77 13.77 13.75 13.75 3.2K
15:48 13.76 13.76 13.75 13.75 2.7K
15:49 13.75 13.75 13.75 13.75 1.3K
15:50 13.68 13.68 13.65 13.66 4.5K
15:51 13.68 13.68 13.68 13.68 2.6K
15:52 13.67 13.68 13.67 13.68 2.7K
15:53 13.66 13.68 13.66 13.68 4.1K
15:54 13.67 13.69 13.67 13.69 2.8K
15:55 13.70 13.70 13.69 13.69 1.5K
15:56 13.70 13.71 13.69 13.69 5.0K
15:57 13.66 13.68 13.66 13.68 1.6K
15:58 13.70 13.70 13.70 13.70 6.9K
15:59 13.68 13.68 13.64 13.65 43.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available