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 (%)
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%)
May 01, 2019 49.17 49.17 48.03 48.03 102 -0.93(-1.90%)
Apr 30, 2019 49.34 49.34 48.96 48.96 719 -0.42(-0.86%)
Apr 29, 2019 49.38 49.38 49.38 49.38 0 +0.47(+0.97%)
Apr 26, 2019 48.91 48.91 48.91 48.91 0 +0.89(+1.85%)
Apr 25, 2019 48.03 48.03 48.03 48.03 0 -0.78(-1.61%)
Apr 24, 2019 48.81 48.81 48.81 48.81 0 +0.26(+0.53%)
Apr 23, 2019 47.70 48.55 47.70 48.55 240 +1.48(+3.15%)
Apr 22, 2019 46.88 47.07 46.88 47.07 101 -0.28(-0.59%)
Apr 18, 2019 47.57 47.57 46.86 47.35 808 -0.19(-0.41%)
Apr 17, 2019 47.81 47.81 47.54 47.54 304 -0.90(-1.86%)
Apr 16, 2019 48.40 48.58 48.40 48.44 555 +0.22(+0.47%)
Apr 15, 2019 48.87 48.87 48.08 48.22 323 -0.38(-0.79%)
Apr 12, 2019 48.57 48.60 48.57 48.60 404 +0.35(+0.74%)
Apr 11, 2019 48.36 48.36 48.24 48.24 217 -0.05(-0.11%)
Apr 10, 2019 47.78 48.30 47.78 48.30 118 +1.16(+2.47%)
Apr 09, 2019 47.98 47.98 47.13 47.13 210 -1.12(-2.31%)
Apr 08, 2019 48.14 48.27 48.14 48.25 518 -0.21(-0.43%)
Apr 05, 2019 47.99 48.46 47.99 48.46 202 +0.91(+1.91%)
Apr 04, 2019 47.45 47.55 47.45 47.55 101 +0.35(+0.75%)
Apr 03, 2019 47.62 47.62 47.20 47.20 396 +0.48(+1.03%)
Apr 02, 2019 46.72 46.72 46.72 46.72 0 -0.16(-0.33%)
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.