Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull Direxion (NY: SMLL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2020 35.03 35.03 35.03 0 +1.06(+3.12%)
Sep 24, 2020 33.97 33.97 33.97 33.97 27 +0.05(+0.14%)
Sep 23, 2020 35.65 35.72 33.92 33.92 328 -1.99(-5.53%)
Sep 22, 2020 36.83 36.83 35.91 35.91 443 +0.48(+1.37%)
Sep 21, 2020 34.95 35.42 34.95 35.42 458 -2.57(-6.76%)
Sep 18, 2020 38.05 38.43 37.99 37.99 800 -0.36(-0.94%)
Sep 17, 2020 38.35 38.35 38.35 38.35 232 -0.54(-1.39%)
Sep 16, 2020 38.89 38.89 38.89 38.89 127 +0.73(+1.91%)
Sep 15, 2020 38.79 38.79 38.16 38.16 514 -0.01(-0.03%)
Sep 14, 2020 38.01 38.17 37.93 38.17 659 +2.00(+5.53%)
Sep 11, 2020 36.17 36.17 36.17 36.17 100 -0.65(-1.77%)
Sep 10, 2020 37.57 37.67 36.82 36.82 1,036 -0.82(-2.18%)
Sep 09, 2020 37.49 37.64 37.49 37.64 202 +1.05(+2.86%)
Sep 08, 2020 36.59 37.16 36.59 36.60 2,105 -1.47(-3.85%)
Sep 04, 2020 37.71 38.06 37.05 38.06 3,400 -0.48(-1.25%)
Sep 03, 2020 39.63 39.63 38.54 38.54 410 -2.45(-5.97%)
Sep 02, 2020 40.17 41.00 40.17 40.99 711 +0.81(+2.03%)
Sep 01, 2020 39.92 40.18 39.92 40.18 1,337 +0.67(+1.69%)
Aug 31, 2020 39.36 39.82 39.36 39.51 1,932 -0.67(-1.68%)
Aug 28, 2020 39.85 40.18 39.85 40.18 600 +0.57(+1.43%)
Aug 27, 2020 39.68 39.78 39.54 39.62 1,780 +0.25(+0.63%)
Aug 26, 2020 39.37 39.37 39.37 39.37 151 -0.49(-1.23%)
Aug 25, 2020 39.79 40.02 39.76 39.86 722 +0.16(+0.41%)
Aug 24, 2020 39.48 39.70 39.43 39.70 795 +0.79(+2.02%)
Aug 21, 2020 39.24 39.24 38.75 38.91 1,200 -0.68(-1.71%)
Aug 20, 2020 39.32 39.79 39.32 39.59 1,809 -0.30(-0.76%)
Aug 19, 2020 39.70 40.61 39.70 39.89 1,831 +0.13(+0.33%)
Aug 18, 2020 39.61 39.91 39.61 39.76 2,119 -0.81(-2.00%)
Aug 17, 2020 40.57 40.57 40.57 40.57 152 +0.42(+1.05%)
Aug 14, 2020 40.24 40.26 40.15 40.15 600 -0.14(-0.35%)
Aug 13, 2020 40.19 40.29 40.19 40.29 1,370 -0.17(-0.41%)
Aug 12, 2020 40.99 40.99 40.45 40.45 736 +0.50(+1.25%)
Aug 11, 2020 41.40 41.44 39.96 39.96 3,065 -0.61(-1.50%)
Aug 10, 2020 40.05 40.89 40.05 40.56 2,600 +0.85(+2.14%)
Aug 07, 2020 39.07 39.71 39.07 39.71 1,800 +1.22(+3.17%)
Aug 06, 2020 38.73 38.82 38.49 38.49 544 -0.06(-0.15%)
Aug 05, 2020 37.95 38.55 37.95 38.55 848 +1.47(+3.96%)
Aug 04, 2020 36.75 37.08 36.75 37.08 1,926 +0.48(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.