NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily LLY Bull 2X Shares (ELIL)
40.03
+3.15
(+8.54%)
At close: November 9 at 4:00:01 PM EST
40.30
+0.27
(+0.67%)
Overnight: 1:19:46 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade ELIL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
37.24
40.36
37.24
40.03
40.03
65,900
Nov 6, 2026
36.17
38.08
35.86
36.88
36.88
65,200
Nov 5, 2026
41.22
42.50
37.57
37.68
37.68
69,500
Nov 4, 2026
42.14
42.14
39.68
40.59
40.59
103,600
Nov 3, 2026
39.12
41.55
39.12
40.06
40.06
121,000
Nov 2, 2026
39.68
40.78
38.90
40.20
40.20
64,100
Oct 30, 2026
40.56
42.23
40.05
40.44
40.44
174,700
Oct 29, 2026
35.89
39.83
35.77
38.13
38.13
188,600
Oct 28, 2026
32.63
34.21
32.26
33.91
33.91
30,800
Oct 27, 2026
33.26
34.11
33.09
33.41
33.41
24,000
Oct 26, 2026
33.19
34.06
33.04
33.23
33.23
42,100
Oct 23, 2026
34.49
34.49
32.24
33.04
33.04
40,200
Oct 22, 2026
33.45
35.48
33.37
34.81
34.81
52,700
Oct 21, 2026
32.80
33.26
32.32
32.87
32.87
21,000
Oct 20, 2026
32.62
34.96
32.62
33.68
33.68
74,200
Oct 19, 2026
31.94
32.24
31.34
31.37
31.37
30,200
Oct 16, 2026
32.27
33.04
32.07
32.21
32.21
41,300
Oct 15, 2026
30.96
33.18
30.96
31.99
31.99
149,600
Oct 14, 2026
28.34
30.28
28.34
29.99
29.99
128,100
Oct 13, 2026
29.00
29.16
27.50
27.89
27.89
37,400
Oct 12, 2026
28.61
28.93
28.25
28.71
28.71
52,100
Oct 9, 2026
27.32
28.48
27.32
28.41
28.41
21,200
Oct 8, 2026
28.61
28.61
26.25
28.05
28.05
194,700
Oct 7, 2026
28.25
29.85
28.09
28.98
28.98
73,300
Oct 6, 2026
27.14
28.29
26.79
27.57
27.57
75,900
Oct 5, 2026
27.27
27.89
26.79
26.95
26.95
27,100
Oct 2, 2026
27.46
27.84
26.54
26.99
26.99
44,300
Oct 1, 2026
27.43
27.59
26.80
27.37
27.37
81,300
Sep 30, 2026
29.02
30.31
27.68
27.81
27.81
81,800
Sep 29, 2026
29.22
29.22
28.30
28.94
28.94
50,300
Sep 28, 2026
29.14
29.35
28.46
28.93
28.93
66,000
Sep 25, 2026
29.03
29.06
27.81
28.94
28.94
28,100
Sep 24, 2026
27.56
29.55
27.51
28.95
28.95
45,100
Sep 23, 2026
28.80
29.05
27.19
27.53
27.53
31,400
Sep 22, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
27.41
28.80
26.90
28.41
28.41
30,500
Sep 21, 2026
27.00
28.42
26.73
28.16
28.07
36,000
Sep 18, 2026
27.41
27.77
27.09
27.57
27.48
29,300
Sep 17, 2026
27.32
27.91
27.00
27.58
27.50
27,400
Sep 16, 2026
26.92
27.50
26.70
26.95
26.87
14,300
Sep 15, 2026
27.66
27.72
26.66
26.86
26.78
22,300
Sep 14, 2026
27.04
27.51
26.73
26.96
26.88
56,900
Sep 11, 2026
26.44
26.63
25.85
25.89
25.81
50,900
Sep 10, 2026
26.70
26.70
26.24
26.24
26.16
28,800
Sep 9, 2026
26.38
27.00
26.16
26.31
26.23
115,700
Sep 8, 2026
26.67
26.83
25.96
26.30
26.22
94,700
Sep 4, 2026
27.77
27.77
27.08
27.49
27.40
67,400
Sep 3, 2026
28.50
28.50
27.14
28.13
28.04
35,000
Sep 2, 2026
28.49
29.46
28.09
28.13
28.04
41,800
Sep 1, 2026
29.39
29.44
28.01
28.04
27.95
181,000
Aug 31, 2026
28.37
28.37
27.55
28.16
28.07
31,100
Aug 28, 2026
29.03
29.08
28.34
28.81
28.72
31,000
Aug 27, 2026
29.40
29.63
28.76
28.90
28.81
58,900
Aug 26, 2026
31.89
31.89
29.27
29.73
29.64
142,700
Aug 25, 2026
33.00
33.54
31.78
31.92
31.82
144,400
Aug 24, 2026
33.17
33.17
31.90
32.80
32.70
24,500
Aug 21, 2026
31.87
33.91
31.58
33.17
33.06
93,000
Aug 20, 2026
34.22
34.22
32.62
32.70
32.60
65,800
Aug 19, 2026
32.61
35.13
32.61
34.49
34.38
140,900
Aug 18, 2026
30.36
31.80
30.36
31.68
31.58
89,000
Aug 17, 2026
29.16
30.31
28.82
29.68
29.59
34,300
Aug 14, 2026
30.22
30.22
29.00
29.52
29.43
95,900
Aug 13, 2026
32.10
32.10
30.73
30.89
30.80
110,000
Aug 12, 2026
30.55
31.76
29.98
31.44
31.34
70,100
Aug 11, 2026
31.65
32.32
30.90
31.04
30.94
71,300
Aug 10, 2026
29.79
32.00
29.63
31.97
31.87
89,400
Aug 7, 2026
30.09
30.09
28.57
29.73
29.64
49,200
Aug 6, 2026
30.88
31.99
29.20
30.04
29.95
167,600
Aug 5, 2026
29.00
31.13
27.61
29.05
28.96
668,400
Aug 4, 2026
26.53
27.30
26.20
26.56
26.48
120,700
Aug 3, 2026
28.16
28.58
26.21
26.79
26.71
116,400
Jul 31, 2026
28.06
28.13
26.71
28.09
28.00
85,300
Jul 30, 2026
29.81
30.00
28.40
28.48
28.39
192,700
Jul 29, 2026
31.38
32.20
31.01
31.43
31.33
48,600
Jul 28, 2026
31.44
32.35
31.06
31.83
31.73
113,800
Jul 27, 2026
31.14
31.14
29.95
30.63
30.53
62,800
Jul 24, 2026
30.59
31.03
30.30
30.57
30.48
56,000
Jul 23, 2026
28.01
30.22
27.93
30.01
29.91
101,100
Jul 22, 2026
29.05
29.17
28.48
28.95
28.86
31,800
Jul 21, 2026
28.05
29.60
28.05
29.60
29.51
84,100
Jul 20, 2026
30.10
30.10
28.09
28.12
28.03
79,200
Jul 17, 2026
28.47
30.22
28.29
29.82
29.73
152,500
Jul 16, 2026
28.95
30.28
28.03
29.52
29.43
89,000
Jul 15, 2026
28.36
28.87
27.71
28.69
28.60
100,100
Jul 14, 2026
29.12
29.35
27.91
28.57
28.48
105,000
Jul 13, 2026
30.07
30.71
29.20
30.28
30.18
70,200
Jul 10, 2026
31.52
31.52
30.00
30.42
30.32
53,100
Jul 9, 2026
31.50
32.61
31.07
31.77
31.67
62,000
Jul 8, 2026
32.05
33.15
31.31
31.81
31.71
101,700
Jul 7, 2026
33.00
33.58
32.41
32.84
32.74
185,400
Jul 6, 2026
31.34
31.59
30.32
31.23
31.13
79,700
Jul 2, 2026
30.70
32.70
30.25
31.59
31.49
112,000
Jul 1, 2026
31.88
31.88
29.85
30.77
30.67
90,800
Jun 30, 2026
32.67
32.67
30.63
31.10
31.00
171,300
Jun 29, 2026
32.35
33.10
31.34
32.59
32.49
189,900
Jun 26, 2026
27.77
31.89
27.77
31.47
31.37
148,800
Jun 25, 2026
27.55
28.50
27.12
27.66
27.57
56,400
Jun 24, 2026
27.68
28.01
26.38
27.10
27.02
77,200
Jun 23, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
26.57
26.87
26.01
26.80
26.72
103,200
Jun 22, 2026
26.75
27.25
26.20
26.66
26.45
42,000
Jun 18, 2026
27.27
27.55
25.93
26.45
26.24
80,000
Jun 17, 2026
27.00
27.54
26.90
27.07
26.85
46,900
Jun 16, 2026
28.78
28.78
27.47
27.59
27.37
56,000
Jun 15, 2026
28.17
28.30
27.16
27.99
27.77
95,400
Jun 12, 2026
29.79
29.92
28.12
28.12
27.90
49,600
Jun 11, 2026
28.10
30.00
27.82
29.47
29.24
52,300
Jun 10, 2026
28.86
29.84
28.35
28.36
28.14
51,000
Jun 9, 2026
29.56
30.02
28.43
28.78
28.55
185,900
Jun 8, 2026
29.04
30.62
28.92
29.02
28.79
159,300
Jun 5, 2026
28.99
29.82
27.91
28.29
28.07
207,900
Jun 4, 2026
26.71
28.55
26.71
27.84
27.62
124,300
Jun 3, 2026
24.75
26.32
24.50
25.78
25.58
88,800
Jun 2, 2026
25.39
25.55
24.44
25.00
24.80
108,100
Jun 1, 2026
26.50
26.98
25.33
25.71
25.51
72,000
May 29, 2026
28.14
28.21
26.19
26.98
26.76
128,100
May 28, 2026
26.53
29.05
26.53
28.06
27.84
147,400
May 27, 2026
25.55
26.42
25.38
26.08
25.87
56,600
May 26, 2026
25.60
25.93
25.00
25.30
25.10
86,700
May 22, 2026
24.41
25.38
24.41
25.20
25.00
102,900
May 21, 2026
23.50
24.30
23.28
24.11
23.92
101,300
May 20, 2026
23.34
23.92
22.38
22.96
22.78
265,400
May 19, 2026
21.77
23.10
21.65
22.96
22.77
54,500
May 18, 2026
22.14
22.40
21.35
21.75
21.57
39,600
May 15, 2026
22.35
22.90
22.17
22.41
22.23
52,200
May 14, 2026
23.17
23.17
22.00
22.53
22.35
47,300
May 13, 2026
22.12
23.22
21.98
22.88
22.70
246,800
May 12, 2026
21.14
22.09
20.91
21.81
21.64
245,900
May 11, 2026
19.88
21.98
19.88
20.75
20.59
106,900
May 8, 2026
21.26
21.26
19.97
20.03
19.87
145,900
May 7, 2026
21.50
21.57
20.94
21.17
21.00
340,800
May 6, 2026
21.92
22.13
21.55
21.76
21.59
82,200
May 5, 2026
21.05
21.96
20.98
21.80
21.63
97,300
May 4, 2026
20.55
21.14
20.31
20.91
20.74
137,700
May 1, 2026
20.15
21.55
20.11
20.76
20.60
151,300
Apr 30, 2026
18.23
19.92
18.15
19.61
19.46
679,800
Apr 29, 2026
16.90
16.95
16.34
16.38
16.25
78,100
Apr 28, 2026
17.30
17.40
16.87
17.27
17.13
98,700
Apr 27, 2026
17.53
17.95
17.04
17.06
16.92
78,300
Apr 24, 2026
18.23
18.23
17.21
17.70
17.56
315,900
Apr 23, 2026
19.40
19.49
18.90
19.07
18.92
69,200
Apr 22, 2026
18.69
19.25
18.66
19.24
19.09
38,500
Apr 21, 2026
18.98
18.98
17.66
18.51
18.36
155,100
Apr 20, 2026
19.55
19.60
18.94
19.24
19.08
28,000
Apr 17, 2026
19.32
19.65
19.20
19.53
19.38
71,400
Apr 16, 2026
18.96
19.13
18.39
18.58
18.43
65,200
Apr 15, 2026
19.41
19.42
17.94
18.66
18.51
92,400
Apr 14, 2026
19.48
20.10
19.22
19.36
19.21
45,000
Apr 13, 2026
20.01
20.25
19.60
19.69
19.53
24,000
Apr 10, 2026
20.74
20.74
19.90
20.10
19.94
65,500
Apr 9, 2026
20.66
21.17
20.21
20.84
20.68
36,800
Apr 8, 2026
20.30
21.00
19.88
20.67
20.51
48,800
Apr 7, 2026
19.20
19.86
18.40
19.73
19.58
297,100
Apr 6, 2026
19.88
19.94
19.33
19.57
19.41
29,200
Apr 2, 2026
20.41
20.87
19.78
19.98
19.82
52,400
Apr 1, 2026
19.64
21.75
19.64
20.89
20.73
281,200
Mar 31, 2026
18.47
19.42
18.47
19.33
19.18
201,100
Mar 30, 2026
18.16
18.46
18.00
18.02
17.88
17,100
Mar 27, 2026
18.50
18.57
17.68
17.70
17.56
17,200
Mar 26, 2026
19.14
19.17
18.51
18.56
18.41
24,100
Mar 25, 2026
19.17
19.52
19.05
19.30
19.15
21,700
Mar 24, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
18.84
18.91
18.60
18.74
18.59
25,100
Mar 23, 2026
19.29
19.81
19.08
19.17
18.96
44,500
Mar 20, 2026
19.38
19.73
18.70
18.96
18.76
26,700
Mar 19, 2026
19.23
19.68
19.22
19.43
19.22
69,300
Mar 18, 2026
19.94
19.94
18.98
19.44
19.24
55,600
Mar 17, 2026
22.43
22.43
19.84
20.07
19.86
130,900
Mar 16, 2026
22.77
23.09
22.16
22.67
22.43
15,500
Mar 13, 2026
22.82
23.34
22.48
22.58
22.34
24,200
Mar 12, 2026
22.99
22.99
22.07
22.23
21.99
51,000
Mar 11, 2026
23.36
23.37
22.86
23.30
23.05
44,700
Mar 10, 2026
23.37
23.69
23.06
23.33
23.08
48,000
Mar 9, 2026
22.44
23.68
22.44
23.68
23.43
85,000
Mar 6, 2026
22.04
22.88
21.80
22.86
22.62
85,600
Mar 5, 2026
23.09
23.09
21.83
22.56
22.32
115,900
Mar 4, 2026
23.86
24.03
23.12
23.54
23.29
78,300
Mar 3, 2026
24.11
24.19
23.20
23.68
23.43
92,900
Mar 2, 2026
25.57
25.96
24.06
24.23
23.97
93,100
Feb 27, 2026
24.11
25.88
24.11
25.88
25.60
84,000
Feb 26, 2026
24.57
24.57
23.78
24.52
24.26
75,800
Feb 25, 2026
25.56
25.97
24.73
24.87
24.61
71,700
Feb 24, 2026
25.43
26.26
24.66
25.51
25.24
131,300
Feb 23, 2026
25.72
26.58
25.26
26.26
25.98
237,400
Feb 20, 2026
24.44
24.83
23.71
23.96
23.70
54,100
Feb 19, 2026
24.13
24.71
23.90
24.71
24.45
27,900
Feb 18, 2026
25.18
25.26
24.11
24.54
24.28
103,900
Feb 17, 2026
25.98
26.74
25.28
25.28
25.01
39,700
Feb 13, 2026
25.87
26.61
25.23
25.55
25.28
79,000
Feb 12, 2026
24.47
26.30
24.14
25.42
25.15
107,400
Feb 11, 2026
24.76
24.89
24.14
24.31
24.05
96,100
Feb 10, 2026
26.09
26.17
24.69
24.69
24.43
105,100
Feb 9, 2026
27.39
28.78
25.66
25.67
25.40
233,300
Feb 6, 2026
26.28
26.50
25.26
26.41
26.13
434,100
Feb 5, 2026
26.74
27.38
23.85
24.64
24.37
751,000
Feb 4, 2026
27.81
29.50
27.19
29.27
28.96
669,800
Feb 3, 2026
25.99
26.44
23.71
24.22
23.96
364,700
Feb 2, 2026
26.54
26.87
26.06
26.23
25.95
136,800
Jan 30, 2026
25.63
26.38
25.08
25.91
25.63
115,900
Jan 29, 2026
25.24
26.03
25.23
25.24
24.97
94,900
Jan 28, 2026
25.49
25.50
24.32
25.31
25.04
117,200
Jan 27, 2026
27.33
27.82
25.90
26.05
25.77
111,600
Jan 26, 2026
27.24
27.45
26.33
27.24
26.95
53,400
Jan 23, 2026
28.43
28.43
27.30
27.34
27.05
77,900
Jan 22, 2026
28.00
29.00
28.00
28.59
28.29
118,300
Jan 21, 2026
26.16
28.28
26.16
28.15
27.85
125,200
Jan 20, 2026
25.62
26.42
25.07
26.26
25.98
38,000
Jan 16, 2026
25.20
26.67
25.20
26.15
25.87
66,800
Jan 15, 2026
27.29
27.29
24.87
25.96
25.68
184,200
Jan 14, 2026
28.50
28.50
27.41
28.03
27.73
49,300
Jan 13, 2026
28.51
28.85
27.86
28.16
27.86
67,100
Jan 12, 2026
27.47
28.51
27.31
28.39
28.09
119,400
Jan 9, 2026
28.88
29.63
27.55
27.56
27.27
92,500
Jan 8, 2026
30.10
31.32
27.93
28.69
28.38
141,900
Jan 7, 2026
28.10
30.43
28.10
29.88
29.56
211,900
Jan 6, 2026
26.56
27.96
26.56
27.64
27.34
106,700
Jan 5, 2026
28.38
28.79
26.10
26.51
26.23
163,800
Jan 2, 2026
28.26
28.53
27.08
28.53
28.23
71,700
Dec 31, 2025
28.69
28.72
28.26
28.28
27.98
37,400
Dec 30, 2025
28.51
28.73
28.25
28.62
28.32
31,700
Dec 29, 2025
28.47
28.85
28.32
28.61
28.31
46,500
Dec 26, 2025
28.56
28.60
28.17
28.51
28.21
47,900
Dec 24, 2025
28.29
28.87
28.29
28.43
28.13
31,100
Dec 23, 2025
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
27.77
29.09
27.77
28.07
27.77
154,200
Dec 22, 2025
28.54
28.96
27.87
28.57
28.13
91,900
Dec 19, 2025
27.96
28.50
27.90
28.37
27.94
72,000
Dec 18, 2025
26.66
28.70
26.66
27.61
27.19
135,200
Dec 17, 2025
27.53
27.87
26.57
26.88
26.47
109,600
Dec 16, 2025
28.34
28.34
26.63
27.53
27.11
165,300
Dec 15, 2025
26.51
28.02
26.51
27.89
27.47
181,200
Dec 12, 2025
25.52
26.23
25.00
26.23
25.83
142,400
Dec 11, 2025
25.27
26.33
24.24
25.25
24.87
188,200
Dec 10, 2025
2.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
24.13
24.97
23.66
24.44
24.07
111,400
Dec 9, 2025
27.70
28.22
26.51
26.62
23.50
75,300
Dec 8, 2025
28.44
28.44
27.06
27.48
24.26
72,600
Dec 5, 2025
28.78
29.12
27.90
28.16
24.86
46,700
Dec 4, 2025
29.59
29.59
28.15
28.41
25.08
109,000
Dec 3, 2025
30.10
30.49
28.95
29.53
26.07
71,300
Dec 2, 2025
31.05
31.60
30.02
30.27
26.72
62,500
Dec 1, 2025
31.82
32.50
30.84
31.01
27.37
60,900
Nov 28, 2025
33.34
33.49
31.67
31.99
28.24
94,600
Nov 26, 2025
34.00
34.21
33.50
33.96
29.98
77,000
Nov 25, 2025
32.29
34.28
32.29
34.27
30.25
86,300
Nov 24, 2025
31.21
32.00
30.66
31.71
27.99
77,900
Nov 21, 2025
30.32
31.62
30.07
31.28
27.61
133,000
Nov 20, 2025
30.64
31.05
30.12
30.36
26.80
154,900
Nov 19, 2025
29.49
31.04
29.49
30.70
27.10
108,900
Nov 18, 2025
28.98
30.12
28.81
29.68
26.20
112,800
Nov 17, 2025
28.18
29.73
27.81
29.17
25.75
99,600
Nov 14, 2025
28.35
29.80
28.00
29.38
25.93
150,300
Nov 13, 2025
28.35
29.72
28.32
29.12
25.70
220,100
Nov 12, 2025
27.56
29.12
27.56
28.91
25.52
235,000
Nov 11, 2025
26.00
27.85
26.00
27.28
24.08
308,900
Nov 10, 2025
24.71
26.83
24.66
26.07
23.01
192,500
