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 (%)
Jan 31, 2020 50.82 50.82 49.28 49.29 1,505 -2.11(-4.11%)
Jan 30, 2020 51.10 51.40 51.10 51.40 230 -0.08(-0.15%)
Jan 29, 2020 51.48 51.48 51.48 51.48 33 -0.59(-1.14%)
Jan 28, 2020 52.08 52.16 52.07 52.07 22,040 +0.83(+1.62%)
Jan 27, 2020 51.10 51.24 51.08 51.24 20,578 -1.14(-2.17%)
Jan 24, 2020 53.05 53.05 51.84 52.38 903 -1.47(-2.74%)
Jan 23, 2020 53.85 53.85 53.85 53.85 193 +0.08(+0.15%)
Jan 22, 2020 54.30 54.30 53.69 53.77 1,274 -0.08(-0.14%)
Jan 21, 2020 53.85 53.85 53.85 53.85 155 -0.91(-1.67%)
Jan 17, 2020 55.12 55.12 54.76 54.76 100 -0.32(-0.58%)
Jan 16, 2020 55.00 55.08 54.94 55.08 1,736 +1.50(+2.79%)
Jan 15, 2020 53.58 53.58 53.58 53.58 24 +0.39(+0.73%)
Jan 14, 2020 53.53 53.76 53.20 53.20 2,540 +0.39(+0.73%)
Jan 13, 2020 52.08 52.81 52.08 52.81 354 +0.73(+1.41%)
Jan 10, 2020 52.08 52.08 52.08 52.08 100 -0.43(-0.82%)
Jan 09, 2020 52.51 52.51 52.51 52.51 25,762 +0.04(+0.07%)
Jan 08, 2020 52.63 52.63 52.47 52.47 309 +0.30(+0.58%)
Jan 07, 2020 52.17 52.17 52.17 52.17 85 -0.26(-0.50%)
Jan 06, 2020 51.51 52.43 51.51 52.43 303 +0.09(+0.16%)
Jan 03, 2020 52.05 52.34 52.05 52.34 100 -0.32(-0.61%)
Jan 02, 2020 52.08 52.66 51.93 52.66 509 -0.19(-0.36%)
Dec 31, 2019 52.75 53.05 52.75 52.86 401 +0.32(+0.60%)
Dec 30, 2019 52.18 52.54 52.18 52.54 664 -0.24(-0.45%)
Dec 27, 2019 52.90 53.13 52.78 52.78 1,806 -0.55(-1.04%)
Dec 26, 2019 53.34 53.34 53.34 53.34 50 +0.03(+0.05%)
Dec 24, 2019 53.16 53.31 53.14 53.31 702 +0.25(+0.47%)
Dec 23, 2019 53.25 53.25 52.73 53.06 958 +0.07(+0.13%)
Dec 20, 2019 53.07 53.07 52.99 52.99 402 +0.32(+0.60%)
Dec 19, 2019 52.45 52.67 52.45 52.67 780 +0.31(+0.59%)
Dec 18, 2019 52.41 52.41 52.31 52.37 877 +0.29(+0.57%)
Dec 17, 2019 51.75 52.07 51.69 52.07 1,029 +0.44(+0.84%)
Dec 16, 2019 51.82 51.82 51.64 51.64 782 +0.81(+1.60%)
Dec 13, 2019 50.83 50.83 50.83 50.83 100 -0.56(-1.09%)
Dec 12, 2019 51.17 51.39 51.05 51.39 1,519 +0.93(+1.85%)
Dec 11, 2019 50.52 50.52 50.46 50.46 100 +0.05(+0.10%)
Dec 10, 2019 50.38 50.41 50.38 50.41 100 -0.07(-0.14%)
Dec 09, 2019 50.48 50.48 50.48 50.48 60 -0.12(-0.24%)
Dec 06, 2019 50.78 50.86 50.60 50.60 402 +1.16(+2.34%)
Dec 05, 2019 49.61 49.61 49.41 49.45 636 +0.07(+0.15%)
Dec 04, 2019 49.22 49.54 49.22 49.37 806 +0.65(+1.33%)
Dec 03, 2019 48.05 48.73 48.05 48.73 553 -0.27(-0.54%)
Dec 02, 2019 50.02 50.02 48.99 48.99 1,173 -1.06(-2.12%)
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%)
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.