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 (%)
Jul 31, 2019 48.29 48.98 47.41 47.41 6,826 -0.54(-1.12%)
Jul 30, 2019 47.51 47.99 47.51 47.95 1,794 +0.76(+1.61%)
Jul 29, 2019 46.96 47.19 46.96 47.19 100 -0.63(-1.31%)
Jul 26, 2019 47.53 47.82 47.53 47.82 402 +1.09(+2.33%)
Jul 25, 2019 46.73 46.73 46.73 46.73 0 -1.16(-2.43%)
Jul 24, 2019 46.73 48.06 46.73 47.90 5,418 +1.55(+3.34%)
Jul 23, 2019 46.14 46.35 46.14 46.35 201 +0.60(+1.30%)
Jul 22, 2019 45.75 45.75 45.75 45.75 0 -0.30(-0.64%)
Jul 19, 2019 46.05 46.05 46.05 46.05 0 -0.33(-0.70%)
Jul 18, 2019 46.38 46.38 46.38 46.38 302 +0.20(+0.44%)
Jul 17, 2019 46.17 46.17 46.17 46.17 10 -0.67(-1.42%)
Jul 16, 2019 46.80 46.84 46.80 46.84 144 +0.08(+0.17%)
Jul 15, 2019 46.76 46.76 46.76 46.76 10 -0.60(-1.27%)
Jul 12, 2019 47.36 47.36 47.36 47.36 0 +0.82(+1.77%)
Jul 11, 2019 46.54 46.54 46.54 46.54 0 -0.47(-1.01%)
Jul 10, 2019 47.01 47.01 47.01 47.01 10 +0.18(+0.37%)
Jul 09, 2019 46.31 46.84 46.31 46.84 976 +0.05(+0.10%)
Jul 08, 2019 46.79 46.79 46.79 46.79 0 -0.82(-1.73%)
Jul 05, 2019 46.89 47.61 46.89 47.61 604 +0.25(+0.53%)
Jul 03, 2019 47.36 47.36 47.36 47.36 100 +0.62(+1.32%)
Jul 02, 2019 46.33 46.74 46.33 46.74 202 -0.59(-1.24%)
Jul 01, 2019 47.18 47.33 47.18 47.33 204 +0.31(+0.67%)
Jun 28, 2019 46.76 47.33 46.76 47.02 3,121 +1.20(+2.63%)
Jun 27, 2019 45.18 45.81 45.18 45.81 148 +1.56(+3.53%)
Jun 26, 2019 44.96 44.96 44.25 44.25 604 -0.19(-0.44%)
Jun 25, 2019 44.98 44.98 44.45 44.45 407 -0.56(-1.25%)
Jun 24, 2019 45.88 45.88 45.01 45.01 346 -1.17(-2.53%)
Jun 21, 2019 46.30 46.30 46.18 46.18 101 -0.85(-1.81%)
Jun 20, 2019 47.03 47.03 47.03 47.03 192 +0.52(+1.13%)
Jun 19, 2019 46.29 46.51 46.22 46.51 303 +0.34(+0.74%)
Jun 18, 2019 46.17 46.17 46.16 46.16 265 +1.04(+2.30%)
Jun 17, 2019 45.22 45.43 45.13 45.13 1,389 +0.50(+1.13%)
Jun 14, 2019 44.98 44.98 44.62 44.62 202 -0.62(-1.37%)
Jun 13, 2019 45.03 45.33 45.03 45.24 5,797 +0.92(+2.07%)
Jun 12, 2019 44.49 44.49 44.33 44.33 264 +0.02(+0.05%)
Jun 11, 2019 45.34 45.34 44.30 44.30 222 -0.27(-0.61%)
Jun 10, 2019 44.55 45.19 44.55 44.57 5,989 +0.48(+1.08%)
Jun 07, 2019 44.43 44.43 44.10 44.10 202 +0.66(+1.52%)
Jun 06, 2019 43.44 43.44 43.44 43.44 0 -0.15(-0.34%)
Jun 05, 2019 43.59 43.59 43.59 43.59 22 -0.11(-0.26%)
Jun 04, 2019 43.70 43.70 43.70 43.70 0 +2.15(+5.18%)
Jun 03, 2019 41.46 41.90 41.46 41.55 808 +0.23(+0.55%)
May 31, 2019 41.13 41.32 41.11 41.32 404 -1.09(-2.57%)
May 30, 2019 42.41 42.41 42.41 42.41 0 -0.33(-0.76%)
May 29, 2019 42.59 42.74 42.59 42.74 1,071 -0.87(-2.00%)
May 28, 2019 44.56 44.56 43.61 43.61 424 -0.50(-1.13%)
May 24, 2019 44.23 44.23 44.11 44.11 606 +0.79(+1.83%)
May 23, 2019 43.95 43.95 43.32 43.32 210 -1.88(-4.15%)
May 22, 2019 45.19 45.19 45.19 45.19 0 -0.74(-1.62%)
May 21, 2019 45.93 45.93 45.93 45.93 0 +1.13(+2.52%)
May 20, 2019 45.15 45.15 44.80 44.80 101 -0.76(-1.66%)
May 17, 2019 46.16 46.16 45.56 45.56 101 -1.13(-2.42%)
May 16, 2019 47.06 47.06 46.69 46.69 182 +0.50(+1.09%)
May 15, 2019 45.88 46.19 45.88 46.19 202 +0.31(+0.68%)
May 14, 2019 45.18 45.87 45.18 45.87 155 +1.15(+2.57%)
May 13, 2019 44.73 44.73 44.73 44.73 106 -2.88(-6.05%)
May 10, 2019 47.61 47.61 47.61 47.61 101 +0.02(+0.04%)
May 09, 2019 46.54 47.59 46.54 47.59 238 -0.29(-0.60%)
May 08, 2019 47.88 47.88 47.88 47.88 62 -0.45(-0.94%)
May 07, 2019 49.65 49.65 47.56 48.33 3,967 -1.99(-3.95%)
May 06, 2019 50.32 50.32 50.32 50.32 60 +0.06(+0.12%)
May 03, 2019 48.80 50.26 48.80 50.26 404 +1.95(+4.03%)
May 02, 2019 47.99 48.31 47.99 48.31 506 +0.28(+0.58%)
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.