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 (%)
Nov 29, 2019 50.20 50.38 50.05 50.05 1,812 -0.53(-1.06%)
Nov 27, 2019 50.42 50.59 50.42 50.59 100 +0.56(+1.13%)
Nov 26, 2019 50.06 50.06 49.84 50.03 371 +0.06(+0.11%)
Nov 25, 2019 48.41 49.97 48.41 49.97 563 +2.03(+4.23%)
Nov 22, 2019 47.59 47.94 47.59 47.94 100 +0.32(+0.68%)
Nov 21, 2019 47.41 47.62 47.41 47.62 121 -0.44(-0.91%)
Nov 20, 2019 48.58 48.58 48.05 48.05 152 -0.41(-0.84%)
Nov 19, 2019 48.65 48.65 48.46 48.46 319 +0.39(+0.82%)
Nov 18, 2019 48.07 48.07 48.07 48.07 0 -0.25(-0.53%)
Nov 15, 2019 48.32 48.32 48.32 48.32 100 +0.40(+0.84%)
Nov 14, 2019 48.11 48.11 47.92 47.92 149 +0.02(+0.05%)
Nov 13, 2019 47.94 47.94 47.89 47.89 315 -0.38(-0.79%)
Nov 12, 2019 48.27 48.27 48.27 48.27 1 +0.09(+0.18%)
Nov 11, 2019 47.97 48.19 47.97 48.19 116 -0.25(-0.52%)
Nov 08, 2019 48.44 48.44 48.44 48.44 100 +0.32(+0.67%)
Nov 07, 2019 48.12 48.12 48.12 48.12 34 +0.16(+0.34%)
Nov 06, 2019 48.11 48.17 47.95 47.95 334 -0.55(-1.14%)
Nov 05, 2019 48.76 48.76 48.50 48.50 162 +0.06(+0.12%)
Nov 04, 2019 48.36 48.45 48.36 48.45 232 +0.57(+1.19%)
Nov 01, 2019 46.81 47.93 46.80 47.88 906 +1.62(+3.50%)
Oct 31, 2019 46.10 46.26 46.10 46.26 260 -0.66(-1.42%)
Oct 30, 2019 46.92 46.92 46.92 46.92 396 -0.25(-0.53%)
Oct 29, 2019 46.88 47.20 46.88 47.17 435 +0.24(+0.51%)
Oct 28, 2019 47.12 47.12 46.81 46.93 697 +0.83(+1.80%)
Oct 25, 2019 45.78 46.10 45.78 46.10 302 +0.47(+1.03%)
Oct 24, 2019 45.49 45.63 45.49 45.63 1,036 -0.08(-0.16%)
Oct 23, 2019 45.60 45.71 45.60 45.71 1,208 +0.07(+0.14%)
Oct 22, 2019 45.54 45.64 45.53 45.64 4,599 +0.07(+0.15%)
Oct 21, 2019 45.58 45.58 45.58 45.58 177 +0.75(+1.67%)
Oct 18, 2019 44.83 44.83 44.83 44.83 0 -0.26(-0.57%)
Oct 17, 2019 44.87 45.11 44.87 45.09 201 +0.96(+2.19%)
Oct 16, 2019 44.37 44.46 44.12 44.12 216 +0.09(+0.19%)
Oct 15, 2019 43.23 44.04 43.22 44.04 1,099 +1.02(+2.37%)
Oct 14, 2019 42.84 43.02 42.84 43.02 322 -0.43(-1.00%)
Oct 11, 2019 43.94 43.94 43.45 43.45 704 +1.50(+3.57%)
Oct 10, 2019 41.96 41.96 41.96 41.96 48 +0.33(+0.79%)
Oct 09, 2019 41.61 41.66 41.61 41.63 322 +0.38(+0.91%)
Oct 08, 2019 41.37 41.68 41.18 41.25 1,801 -1.48(-3.47%)
Oct 07, 2019 42.73 42.73 42.73 42.73 23 -0.08(-0.19%)
Oct 04, 2019 41.79 42.82 41.79 42.82 402 +0.88(+2.09%)
Oct 03, 2019 40.97 41.94 40.97 41.94 237 +0.29(+0.69%)
Oct 02, 2019 41.90 41.90 41.65 41.65 123 -0.79(-1.87%)
Oct 01, 2019 42.45 42.45 42.45 42.45 223 -1.74(-3.93%)
Sep 30, 2019 43.91 44.55 43.91 44.18 252 +0.24(+0.54%)
Sep 27, 2019 44.73 44.73 43.95 43.95 302 -0.81(-1.80%)
Sep 26, 2019 44.75 44.75 44.75 44.75 44 -0.96(-2.10%)
Sep 25, 2019 44.87 45.71 44.87 45.71 247 +0.97(+2.16%)
Sep 24, 2019 45.73 45.73 44.56 44.75 1,108 -1.40(-3.02%)
Sep 23, 2019 46.18 46.18 46.14 46.14 450 -0.20(-0.43%)
Sep 20, 2019 46.72 46.72 46.27 46.34 402 -0.08(-0.16%)
Sep 19, 2019 46.88 46.88 46.42 46.42 402 -0.42(-0.89%)
Sep 18, 2019 47.51 47.51 46.46 46.84 3,472 -0.59(-1.24%)
Sep 17, 2019 47.05 47.42 47.05 47.42 1,694 -0.38(-0.79%)
Sep 16, 2019 47.71 48.09 47.66 47.80 1,410 +0.29(+0.62%)
Sep 13, 2019 47.89 47.95 47.51 47.51 4,128 +0.27(+0.57%)
Sep 12, 2019 46.91 47.74 46.90 47.24 16,455 +0.10(+0.22%)
Sep 11, 2019 46.63 47.14 46.57 47.14 3,444 +1.98(+4.38%)
Sep 10, 2019 44.51 45.16 44.51 45.16 15,380 +1.06(+2.39%)
Sep 09, 2019 44.11 44.11 44.11 44.11 55 +1.05(+2.44%)
Sep 06, 2019 43.05 43.05 43.05 43.05 0 -0.35(-0.80%)
Sep 05, 2019 42.95 43.75 42.95 43.40 467 +1.50(+3.58%)
Sep 04, 2019 41.90 41.90 41.90 41.90 0 +0.67(+1.63%)
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.