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 (%)
Apr 30, 2018 48.30 48.30 48.30 48.30 106 -0.03(-0.06%)
Apr 27, 2018 48.24 48.33 48.24 48.33 531 +1.01(+2.12%)
Apr 25, 2018 47.32 47.32 47.32 0 -1.49(-3.05%)
Apr 23, 2018 48.81 48.81 48.81 10 -0.18(-0.37%)
Apr 20, 2018 48.99 48.99 48.99 48.99 610 -0.43(-0.88%)
Apr 19, 2018 49.42 49.42 49.42 49.42 245 -0.79(-1.58%)
Apr 18, 2018 49.94 50.21 49.94 50.21 1,437 +1.95(+4.04%)
Apr 16, 2018 48.26 48.26 48.26 0 +0.20(+0.41%)
Apr 12, 2018 48.06 48.06 48.06 28 +0.31(+0.65%)
Apr 11, 2018 46.93 47.75 46.93 47.75 956 +1.36(+2.93%)
Apr 10, 2018 46.39 46.39 46.39 46.39 495 +0.37(+0.81%)
Apr 09, 2018 46.18 46.19 46.02 46.02 773 +0.37(+0.81%)
Apr 06, 2018 46.85 46.85 45.65 45.65 612 -1.59(-3.38%)
Apr 05, 2018 47.25 47.35 47.25 47.25 978 +1.15(+2.49%)
Apr 04, 2018 46.10 46.10 46.10 46.10 216 +0.88(+1.96%)
Apr 03, 2018 45.21 45.21 45.21 45.21 332 -0.48(-1.05%)
Apr 02, 2018 45.81 45.87 45.69 45.69 8,483 -0.62(-1.34%)
Mar 29, 2018 46.31 46.31 46.31 0 -1.46(-3.05%)
Mar 27, 2018 47.77 47.77 47.77 0 +1.73(+3.76%)
Mar 26, 2018 46.81 46.81 46.04 46.04 990 -1.74(-3.64%)
Mar 23, 2018 47.78 47.78 47.78 47.78 229 -0.44(-0.92%)
Mar 22, 2018 49.15 49.35 48.22 48.22 2,656 -1.98(-3.93%)
Mar 21, 2018 49.72 50.20 49.72 50.20 1,062 +1.07(+2.18%)
Mar 20, 2018 49.13 49.13 49.13 49.13 1,594 -0.65(-1.30%)
Mar 19, 2018 49.77 49.77 49.77 49.77 212 -0.10(-0.19%)
Mar 15, 2018 49.87 49.87 49.87 0 -0.62(-1.23%)
Mar 14, 2018 51.24 51.24 50.49 50.49 1,912 -0.61(-1.20%)
Mar 13, 2018 51.70 51.70 51.10 51.10 1,806 -0.13(-0.26%)
Mar 12, 2018 51.28 51.28 51.23 51.23 1,455 +0.42(+0.83%)
Mar 09, 2018 49.98 50.81 49.98 50.81 2,319 +1.82(+3.71%)
Mar 08, 2018 49.14 49.27 49.00 49.00 1,155 +2.52(+5.41%)
Mar 02, 2018 46.48 46.48 46.48 129 +1.64(+3.66%)
Mar 01, 2018 44.84 44.84 44.84 44.84 143 -3.57(-7.37%)
Feb 27, 2018 48.40 48.40 48.40 9 +0.41(+0.86%)
Feb 26, 2018 47.99 47.99 47.99 47.99 301 +0.60(+1.27%)
Feb 23, 2018 47.38 47.39 47.38 47.39 1,487 +0.06(+0.13%)
Feb 22, 2018 47.33 47.33 47.33 47.33 106 +0.28(+0.59%)
Feb 21, 2018 48.46 48.46 47.05 47.05 429 -0.72(-1.52%)
Feb 20, 2018 47.77 47.77 47.77 47.77 260 +1.30(+2.79%)
Feb 15, 2018 46.47 46.47 46.47 0 +1.65(+3.67%)
Feb 12, 2018 43.79 44.83 43.79 44.83 858 +1.22(+2.81%)
Feb 09, 2018 43.61 43.61 43.60 43.60 1,147 -2.50(-5.43%)
Feb 07, 2018 46.11 46.11 46.11 21 +1.77(+3.99%)
Feb 06, 2018 43.38 45.59 43.38 44.34 2,953 -2.92(-6.17%)
Feb 05, 2018 47.25 47.25 47.25 47.25 312 -2.29(-4.62%)
Feb 02, 2018 49.54 49.54 49.54 49.54 134 -0.05(-0.09%)
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.