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, 2020 29.11 29.52 28.67 28.67 3,664 -2.12(-6.88%)
Apr 29, 2020 29.99 31.26 29.54 30.79 14,053 +2.69(+9.57%)
Apr 28, 2020 29.04 29.04 27.66 28.10 7,747 +0.69(+2.53%)
Apr 27, 2020 25.92 27.67 25.87 27.41 7,228 +2.16(+8.57%)
Apr 24, 2020 24.81 25.60 24.48 25.25 2,208 +0.73(+2.98%)
Apr 23, 2020 24.29 24.84 24.29 24.52 740 +0.40(+1.65%)
Apr 22, 2020 24.48 24.48 23.84 24.12 2,060 +0.61(+2.58%)
Apr 21, 2020 23.29 23.71 23.10 23.51 5,714 -1.14(-4.61%)
Apr 20, 2020 24.22 25.38 24.22 24.65 5,577 -0.51(-2.03%)
Apr 17, 2020 25.08 25.16 24.46 25.16 3,613 +2.08(+8.99%)
Apr 16, 2020 23.67 23.67 22.21 23.08 9,020 -0.29(-1.23%)
Apr 15, 2020 23.48 23.71 23.37 23.37 2,091 -2.19(-8.58%)
Apr 14, 2020 26.12 26.18 25.30 25.56 30,202 +0.89(+3.59%)
Apr 13, 2020 25.18 25.18 24.41 24.68 8,248 -1.45(-5.53%)
Apr 09, 2020 25.20 26.30 25.16 26.12 10,940 +2.33(+9.81%)
Apr 08, 2020 22.91 24.09 22.91 23.79 8,829 +1.92(+8.80%)
Apr 07, 2020 23.34 23.65 21.77 21.87 7,306 +0.07(+0.32%)
Apr 06, 2020 20.72 21.80 20.72 21.80 2,383 +3.05(+16.29%)
Apr 03, 2020 18.74 18.74 18.74 18.74 301 -1.11(-5.60%)
Apr 02, 2020 20.35 20.83 19.61 19.86 2,094 +0.35(+1.78%)
Apr 01, 2020 20.30 20.90 19.17 19.51 2,140 -2.98(-13.27%)
Mar 31, 2020 22.77 22.91 22.28 22.49 1,604 -0.38(-1.66%)
Mar 30, 2020 22.12 22.87 22.12 22.87 2,279 +1.01(+4.64%)
Mar 27, 2020 21.72 22.54 21.39 21.86 2,208 -1.85(-7.82%)
Mar 26, 2020 22.32 23.71 22.32 23.71 5,456 +2.51(+11.83%)
Mar 25, 2020 20.38 21.92 20.38 21.20 2,903 +0.78(+3.82%)
Mar 24, 2020 19.48 20.42 19.29 20.42 4,243 +2.84(+16.17%)
Mar 23, 2020 18.08 18.08 16.31 17.58 4,314 -0.35(-1.98%)
Mar 20, 2020 19.83 20.34 17.80 17.93 8,029 -0.93(-4.91%)
Mar 19, 2020 16.52 18.87 16.52 18.86 3,979 +1.81(+10.64%)
Mar 18, 2020 18.62 19.08 16.43 17.05 32,270 -4.08(-19.32%)
Mar 17, 2020 20.03 21.19 18.19 21.13 33,270 +2.32(+12.32%)
Mar 16, 2020 21.04 22.13 16.83 18.81 21,367 -7.03(-27.22%)
Mar 13, 2020 24.35 25.85 22.53 25.84 32,520 +3.13(+13.77%)
Mar 12, 2020 25.41 25.41 22.72 22.72 12,037 -6.77(-22.95%)
Mar 11, 2020 31.51 31.51 29.48 29.48 1,140 -4.11(-12.23%)
Mar 10, 2020 32.73 33.59 30.98 33.59 1,167 +1.52(+4.75%)
Mar 09, 2020 32.07 32.07 32.07 32.07 2,326 -7.30(-18.55%)
Mar 06, 2020 39.37 40.04 39.37 39.37 100 -1.39(-3.41%)
Mar 05, 2020 41.83 41.83 40.37 40.76 360 -3.13(-7.13%)
Mar 04, 2020 42.91 43.89 42.10 43.89 515 +2.42(+5.84%)
Mar 03, 2020 42.84 42.92 41.47 41.47 855 -1.68(-3.89%)
Mar 02, 2020 41.53 43.14 40.83 43.14 1,112 +2.60(+6.43%)
Feb 28, 2020 40.71 41.11 39.74 40.54 3,412 -1.81(-4.28%)
Feb 27, 2020 43.48 43.48 42.35 42.35 1,436 -3.11(-6.84%)
Feb 26, 2020 45.46 45.46 45.46 45.46 221 -1.08(-2.31%)
Feb 25, 2020 49.08 49.09 46.54 46.54 1,423 -3.54(-7.07%)
Feb 24, 2020 50.08 50.08 50.08 50.08 422 -3.18(-5.97%)
Feb 21, 2020 52.84 53.26 52.84 53.26 702 -1.13(-2.09%)
Feb 20, 2020 54.39 54.39 54.39 54.39 632 +0.24(+0.44%)
Feb 19, 2020 54.29 54.29 54.15 54.15 347 +0.57(+1.07%)
Feb 18, 2020 53.58 53.58 53.58 53.58 66 -0.25(-0.46%)
Feb 14, 2020 53.88 53.88 53.82 53.82 100 -0.40(-0.74%)
Feb 13, 2020 54.03 54.34 54.03 54.22 301 +0.25(+0.46%)
Feb 12, 2020 53.97 53.97 53.97 53.97 0 +0.79(+1.48%)
Feb 11, 2020 53.19 53.19 53.19 53.19 15 +0.68(+1.29%)
Feb 10, 2020 52.51 52.51 52.51 52.51 26 +0.63(+1.21%)
Feb 07, 2020 52.87 52.87 51.89 51.89 501 -1.39(-2.60%)
Feb 06, 2020 53.32 53.32 53.27 53.27 1,459 -0.16(-0.29%)
Feb 05, 2020 52.74 53.43 52.74 53.43 1,319 +1.57(+3.02%)
Feb 04, 2020 51.65 52.10 51.65 51.86 748 +1.53(+3.04%)
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.