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 (%)
Sep 30, 2019 43.91 44.55 43.91 44.18 252 +0.24(+0.54%)
Sep 27, 2019 44.73 44.73 43.95 43.95 302 -0.81(-1.80%)
Sep 26, 2019 44.75 44.75 44.75 44.75 44 -0.96(-2.10%)
Sep 25, 2019 44.87 45.71 44.87 45.71 247 +0.97(+2.16%)
Sep 24, 2019 45.73 45.73 44.56 44.75 1,108 -1.40(-3.02%)
Sep 23, 2019 46.18 46.18 46.14 46.14 450 -0.20(-0.43%)
Sep 20, 2019 46.72 46.72 46.27 46.34 402 -0.08(-0.16%)
Sep 19, 2019 46.88 46.88 46.42 46.42 402 -0.42(-0.89%)
Sep 18, 2019 47.51 47.51 46.46 46.84 3,472 -0.59(-1.24%)
Sep 17, 2019 47.05 47.42 47.05 47.42 1,694 -0.38(-0.79%)
Sep 16, 2019 47.71 48.09 47.66 47.80 1,410 +0.29(+0.62%)
Sep 13, 2019 47.89 47.95 47.51 47.51 4,128 +0.27(+0.57%)
Sep 12, 2019 46.91 47.74 46.90 47.24 16,455 +0.10(+0.22%)
Sep 11, 2019 46.63 47.14 46.57 47.14 3,444 +1.98(+4.38%)
Sep 10, 2019 44.51 45.16 44.51 45.16 15,380 +1.06(+2.39%)
Sep 09, 2019 44.11 44.11 44.11 44.11 55 +1.05(+2.44%)
Sep 06, 2019 43.05 43.05 43.05 43.05 0 -0.35(-0.80%)
Sep 05, 2019 42.95 43.75 42.95 43.40 467 +1.50(+3.58%)
Sep 04, 2019 41.90 41.90 41.90 41.90 0 +0.67(+1.63%)
Sep 03, 2019 41.23 41.23 41.23 41.23 0 -1.30(-3.06%)
Aug 30, 2019 42.67 42.67 42.53 42.53 100 -0.05(-0.12%)
Aug 29, 2019 42.53 42.59 42.53 42.59 201 +1.35(+3.28%)
Aug 28, 2019 40.31 41.23 40.31 41.23 406 +0.87(+2.15%)
Aug 27, 2019 40.36 40.36 40.36 40.36 0 -1.02(-2.46%)
Aug 26, 2019 41.38 41.38 41.38 41.38 20 +0.95(+2.35%)
Aug 23, 2019 40.63 40.63 40.43 40.43 100 -2.92(-6.73%)
Aug 22, 2019 43.75 43.75 43.35 43.35 100 -0.12(-0.29%)
Aug 21, 2019 43.47 43.47 43.47 43.47 0 +0.68(+1.58%)
Aug 20, 2019 42.80 42.80 42.80 42.80 0 -0.68(-1.56%)
Aug 19, 2019 43.67 43.67 43.47 43.47 1,340 +0.93(+2.18%)
Aug 16, 2019 41.46 42.63 41.46 42.55 1,913 +1.71(+4.19%)
Aug 15, 2019 41.14 41.22 40.75 40.84 1,012 -0.39(-0.95%)
Aug 14, 2019 41.23 41.23 41.23 41.23 0 -2.27(-5.21%)
Aug 13, 2019 43.50 43.50 43.50 43.50 0 +0.42(+0.97%)
Aug 12, 2019 43.01 43.08 43.01 43.08 402 -0.70(-1.59%)
Aug 09, 2019 43.75 43.78 43.75 43.78 100 -1.03(-2.30%)
Aug 08, 2019 44.20 44.81 44.20 44.81 197 +1.79(+4.16%)
Aug 07, 2019 42.28 43.02 42.28 43.02 130 -0.04(-0.10%)
Aug 06, 2019 42.65 43.06 42.65 43.06 139 +0.69(+1.62%)
Aug 05, 2019 42.78 42.86 41.46 42.37 2,288 -2.66(-5.91%)
Aug 02, 2019 45.04 45.04 45.04 45.04 0 -0.97(-2.11%)
Aug 01, 2019 46.01 46.01 46.01 46.01 135 -1.41(-2.97%)
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%)
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.