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, 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%)
Apr 01, 2019 46.76 46.87 46.75 46.87 833 +0.96(+2.09%)
Mar 29, 2019 46.40 46.40 45.66 45.91 303 +0.28(+0.62%)
Mar 28, 2019 45.63 45.63 45.63 45.63 70 +0.78(+1.75%)
Mar 27, 2019 44.95 45.20 44.85 44.85 303 -0.29(-0.64%)
Mar 26, 2019 45.27 45.30 45.14 45.14 444 +0.80(+1.81%)
Mar 25, 2019 44.33 44.33 44.33 44.33 82 +0.36(+0.82%)
Mar 22, 2019 45.86 45.86 43.97 43.97 1,313 -3.37(-7.13%)
Mar 21, 2019 47.40 47.40 47.35 47.35 155 +1.11(+2.39%)
Mar 20, 2019 46.44 46.44 45.77 46.24 1,042 -0.62(-1.33%)
Mar 19, 2019 47.50 47.50 46.86 46.86 101 -0.57(-1.20%)
Mar 18, 2019 47.58 47.58 47.18 47.43 545 +0.73(+1.56%)
Mar 15, 2019 47.10 47.10 46.71 46.71 101 +0.15(+0.32%)
Mar 14, 2019 46.72 46.72 46.56 46.56 112 -0.42(-0.89%)
Mar 13, 2019 46.98 46.98 46.98 46.98 6 +0.46(+0.98%)
Mar 12, 2019 46.51 46.52 46.51 46.52 101 +0.06(+0.13%)
Mar 11, 2019 45.80 46.46 45.78 46.46 1,040 +1.48(+3.30%)
Mar 08, 2019 44.97 44.97 44.97 44.97 101 -0.09(-0.20%)
Mar 07, 2019 45.30 45.57 45.06 45.06 833 -0.83(-1.82%)
Mar 06, 2019 46.62 46.62 45.90 45.90 101 -1.92(-4.02%)
Mar 05, 2019 47.82 47.82 47.82 47.82 0 -0.33(-0.68%)
Mar 04, 2019 47.76 48.17 47.74 48.15 919 -0.92(-1.87%)
Mar 01, 2019 49.01 49.06 49.01 49.06 505 +0.80(+1.65%)
Feb 28, 2019 48.18 48.53 48.18 48.26 315 -0.20(-0.42%)
Feb 27, 2019 48.12 48.47 47.99 48.47 2,834 +0.04(+0.09%)
Feb 26, 2019 48.43 48.43 48.43 48.43 83 -0.66(-1.34%)
Feb 25, 2019 49.08 49.08 49.08 49.08 85 +0.06(+0.12%)
Feb 22, 2019 48.49 49.02 48.49 49.02 202 +0.83(+1.71%)
Feb 21, 2019 48.25 48.33 48.20 48.20 709 -0.34(-0.70%)
Feb 20, 2019 48.44 48.68 48.44 48.54 558 +0.38(+0.79%)
Feb 19, 2019 47.58 48.16 47.58 48.16 351 +0.42(+0.88%)
Feb 15, 2019 47.13 47.74 47.13 47.74 707 +1.31(+2.82%)
Feb 14, 2019 46.41 46.43 46.38 46.43 656 +0.22(+0.47%)
Feb 13, 2019 46.31 46.31 46.21 46.21 373 +0.31(+0.69%)
Feb 12, 2019 45.73 45.98 45.73 45.90 552 +1.12(+2.50%)
Feb 11, 2019 44.09 44.78 44.09 44.78 211 +0.76(+1.73%)
Feb 08, 2019 43.87 44.02 43.87 44.02 2,021 -0.01(-0.02%)
Feb 07, 2019 44.02 44.02 44.02 44.02 50 -0.73(-1.62%)
Feb 06, 2019 44.91 44.91 44.75 44.75 1,010 -0.10(-0.22%)
Feb 05, 2019 45.12 45.12 44.85 44.85 1,345 +0.18(+0.41%)
Feb 04, 2019 44.01 44.66 44.01 44.66 103 +0.82(+1.86%)
Feb 01, 2019 44.08 44.08 43.85 43.85 101 +0.14(+0.31%)
Jan 31, 2019 43.52 43.71 43.52 43.71 102 +0.87(+2.04%)
Jan 30, 2019 42.84 42.84 42.84 42.84 74 +0.73(+1.72%)
Jan 29, 2019 42.25 42.33 42.11 42.11 303 -0.03(-0.08%)
Jan 28, 2019 42.02 42.15 42.02 42.15 165 -0.56(-1.32%)
Jan 25, 2019 42.82 42.82 42.71 42.71 101 +1.04(+2.49%)
Jan 24, 2019 41.07 41.67 41.07 41.67 101 +0.62(+1.50%)
Jan 23, 2019 41.91 41.91 41.06 41.06 304 -0.11(-0.26%)
Jan 22, 2019 42.38 42.38 41.16 41.16 1,001 -1.50(-3.51%)
Jan 18, 2019 42.89 42.89 42.66 42.66 202 +0.86(+2.05%)
Jan 17, 2019 41.46 41.80 41.46 41.80 404 +0.64(+1.54%)
Jan 16, 2019 41.17 41.17 41.17 41.17 15 +0.60(+1.48%)
Jan 15, 2019 40.57 40.57 40.57 40.57 36 +0.59(+1.46%)
Jan 14, 2019 39.98 39.98 39.98 39.98 87 -0.76(-1.86%)
Jan 11, 2019 40.74 40.74 40.74 40.74 101 +0.06(+0.15%)
Jan 10, 2019 40.61 40.68 40.61 40.68 251 +0.46(+1.14%)
Jan 09, 2019 39.93 40.22 39.93 40.22 1,371 +0.62(+1.57%)
Jan 08, 2019 39.24 39.60 38.59 39.60 334 +1.13(+2.95%)
Jan 07, 2019 37.29 38.46 37.29 38.46 1,656 +1.35(+3.62%)
Jan 04, 2019 37.12 37.12 37.12 37.12 101 +2.48(+7.17%)
Jan 03, 2019 34.63 34.63 34.63 34.63 143 -1.10(-3.08%)
Jan 02, 2019 34.67 35.73 34.67 35.73 184 +0.41(+1.15%)
Dec 31, 2018 35.38 35.38 35.00 35.33 707 +0.39(+1.12%)
Dec 28, 2018 34.74 34.94 34.74 34.94 101 +0.62(+1.81%)
Dec 27, 2018 33.47 34.31 33.47 34.31 101 -0.17(-0.49%)
Dec 26, 2018 31.85 34.48 31.85 34.48 152 +2.95(+9.37%)
Dec 24, 2018 32.17 32.17 31.53 31.53 101 -1.16(-3.55%)
Dec 21, 2018 34.08 34.08 32.69 32.69 3,461 -1.70(-4.93%)
Dec 20, 2018 35.60 35.60 34.38 34.38 2,078 -1.36(-3.80%)
Dec 19, 2018 37.70 37.70 35.74 35.74 105 -1.56(-4.19%)
Dec 18, 2018 38.19 38.19 37.30 37.30 146 +0.14(+0.37%)
Dec 17, 2018 38.60 38.69 37.09 37.17 3,804 -1.89(-4.83%)
Dec 14, 2018 39.61 39.68 39.05 39.05 2,952 -1.29(-3.20%)
Dec 13, 2018 41.05 41.05 40.35 40.35 101 -1.23(-2.97%)
Dec 12, 2018 42.24 42.26 41.58 41.58 611 +0.86(+2.12%)
Dec 11, 2018 40.72 40.72 40.72 40.72 563 -0.13(-0.32%)
Dec 10, 2018 40.90 40.90 40.29 40.85 2,390 -0.91(-2.17%)
Dec 07, 2018 41.75 41.75 41.75 41.75 101 +0.00(+0.00%)
Dec 06, 2018 41.77 41.77 41.73 41.75 1,326 -1.35(-3.12%)
Dec 04, 2018 45.99 45.99 43.10 43.10 712 -3.11(-6.74%)
Dec 03, 2018 46.21 46.21 46.21 0 +0.00(+0.00%)
Nov 30, 2018 46.21 46.21 46.21 46.21 101 +1.04(+2.30%)
Nov 29, 2018 45.17 45.17 45.17 45.17 13 +0.00(+0.00%)
Nov 28, 2018 45.25 45.25 45.17 45.17 305 +1.52(+3.49%)
Nov 27, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 26, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 23, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 21, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 20, 2018 43.65 43.65 43.65 43.65 115 -0.79(-1.77%)
Nov 19, 2018 44.23 44.44 44.23 44.44 864 +0.41(+0.93%)
Nov 16, 2018 44.02 44.02 44.02 0 +0.00(+0.00%)
Nov 15, 2018 44.02 44.02 44.02 0 +0.00(+0.00%)
Nov 14, 2018 44.74 44.74 44.02 44.02 1,823 -1.21(-2.67%)
Nov 13, 2018 45.49 45.49 45.23 45.23 575 -0.61(-1.33%)
Nov 12, 2018 45.84 45.84 45.84 45.84 101 -1.65(-3.47%)
Nov 09, 2018 47.93 47.93 47.13 47.49 1,730 -1.69(-3.44%)
Nov 08, 2018 49.18 49.18 49.18 49.18 9 +0.00(+0.00%)
Nov 07, 2018 48.24 49.20 48.04 49.18 1,575 +1.75(+3.69%)
Nov 06, 2018 47.48 47.48 47.30 47.43 1,014 -0.19(-0.40%)
Nov 05, 2018 47.62 47.62 47.62 47.62 206 +0.31(+0.65%)
Nov 02, 2018 47.48 47.48 47.31 47.31 407 +0.32(+0.69%)
Nov 01, 2018 47.01 47.01 46.99 46.99 1,708 +1.88(+4.17%)
Oct 31, 2018 45.58 45.58 45.11 45.11 211 -3.29(-6.79%)
Oct 30, 2018 48.39 48.39 48.39 48.39 4 +0.00(+0.00%)
Oct 29, 2018 48.39 48.39 25 +0.00(+0.00%)
Oct 26, 2018 48.39 48.39 48.39 48.39 101 +0.00(+0.00%)
Oct 25, 2018 48.39 48.39 48.39 48.39 68 +0.00(+0.00%)
Oct 24, 2018 48.39 48.39 20 +0.00(+0.00%)
Oct 23, 2018 48.39 48.39 51 +0.00(+0.00%)
Oct 22, 2018 48.39 48.39 48.39 0 +0.00(+0.00%)
Oct 19, 2018 48.39 48.39 48.39 48.39 101 +0.10(+0.20%)
Oct 18, 2018 48.30 48.30 48.30 48.30 103 -1.37(-2.75%)
Oct 17, 2018 49.66 49.66 49.66 0 +0.00(+0.00%)
Oct 16, 2018 49.15 49.66 49.15 49.66 309 +2.81(+6.00%)
Oct 15, 2018 46.85 46.85 31 +0.00(+0.00%)
Oct 12, 2018 46.85 46.85 46.85 46.85 101 -2.73(-5.51%)
Oct 11, 2018 49.58 49.58 49.58 49.58 115 -0.78(-1.54%)
Oct 10, 2018 50.36 50.36 50.36 50.36 101 -1.70(-3.26%)
Oct 09, 2018 52.06 52.06 52.06 52.06 43 +0.00(+0.00%)
Oct 08, 2018 52.70 52.80 52.06 52.06 407 -0.15(-0.28%)
Oct 05, 2018 53.88 53.88 52.20 52.20 610 -1.51(-2.82%)
Oct 04, 2018 54.59 54.59 53.57 53.72 1,453 -2.02(-3.63%)
Oct 03, 2018 54.79 55.74 54.73 55.74 517 -0.49(-0.87%)
Oct 02, 2018 56.23 56.23 56.23 56.23 6 +0.00(+0.00%)
Oct 01, 2018 56.23 56.23 56.23 56.23 323 -1.08(-1.89%)
Sep 28, 2018 57.02 57.46 57.02 57.31 610 -0.62(-1.07%)
Sep 27, 2018 57.93 57.93 57.93 57.93 97 +0.00(+0.00%)
Sep 26, 2018 57.93 57.93 57.93 57.93 101 +0.00(+0.00%)
Sep 25, 2018 57.95 57.95 57.87 57.93 331 -0.75(-1.27%)
Sep 24, 2018 58.68 58.68 1 +0.00(+0.00%)
Sep 21, 2018 59.13 59.13 58.68 58.68 530 -0.10(-0.17%)
Sep 20, 2018 58.10 58.78 58.10 58.78 609 +0.35(+0.59%)
Sep 19, 2018 58.43 58.43 2 +0.00(+0.00%)
Sep 18, 2018 58.43 58.43 58.43 58.43 1 +0.00(+0.00%)
Sep 17, 2018 58.43 58.43 58.43 58.43 5 -0.00(-0.00%)
Sep 14, 2018 58.42 58.43 58.42 58.43 636 +0.38(+0.65%)
Sep 13, 2018 58.06 58.06 58.06 0 +0.00(+0.00%)
Sep 12, 2018 58.06 58.06 1 +0.00(+0.00%)
Sep 11, 2018 58.50 58.50 58.06 58.06 686 -0.21(-0.35%)
Sep 10, 2018 58.26 58.26 58.26 58.26 2 +0.00(+0.00%)
Sep 07, 2018 58.26 58.26 58.26 58.26 1,484 -0.17(-0.29%)
Sep 06, 2018 58.43 58.43 58.43 58.43 106 -0.70(-1.18%)
Sep 05, 2018 58.47 59.13 58.36 59.13 3,349 -0.15(-0.25%)
Sep 04, 2018 60.01 60.01 59.28 59.28 654 -0.44(-0.74%)
Aug 31, 2018 59.73 59.73 59.73 0 +0.35(+0.59%)
Aug 30, 2018 59.38 59.38 59.38 59.38 2,121 +0.10(+0.17%)
Aug 29, 2018 59.27 59.27 59.27 59.27 96 +0.00(+0.00%)
Aug 28, 2018 59.62 59.62 59.27 59.27 1,931 -0.34(-0.57%)
Aug 27, 2018 59.61 59.61 59.61 59.61 839 +0.52(+0.88%)
Aug 24, 2018 59.09 59.09 59.09 59.09 212 +0.50(+0.85%)
Aug 23, 2018 58.59 58.59 58.59 0 +0.00(+0.00%)
Aug 22, 2018 58.59 58.59 58.59 58.59 214 -0.14(-0.24%)
Aug 21, 2018 58.35 58.73 58.35 58.73 2,264 +1.87(+3.30%)
Aug 20, 2018 56.86 56.86 56.86 0 +0.00(+0.00%)
Aug 17, 2018 56.45 56.86 56.45 56.86 212 +0.39(+0.69%)
Aug 16, 2018 56.47 56.47 56.47 56.47 1,801 -0.33(-0.58%)
Aug 15, 2018 56.80 56.80 56.80 56.80 5 +0.00(+0.00%)
Aug 14, 2018 56.80 56.80 56.80 56.80 108 +0.70(+1.24%)
Aug 13, 2018 56.57 56.57 56.10 56.10 212 -0.70(-1.23%)
Aug 10, 2018 56.12 56.80 56.12 56.80 530 -0.36(-0.63%)
Aug 09, 2018 57.30 57.30 57.16 57.16 2,546 +0.50(+0.89%)
Aug 08, 2018 56.57 56.72 56.54 56.66 1,060 +0.05(+0.08%)
Aug 07, 2018 56.80 56.80 56.61 56.61 1,060 +0.29(+0.52%)
Aug 06, 2018 55.91 56.32 55.91 56.32 589 +1.60(+2.93%)
Aug 03, 2018 54.72 54.72 54.72 54.72 106 +0.00(+0.00%)
Aug 02, 2018 54.71 54.72 54.71 54.72 377 -0.82(-1.47%)
Aug 01, 2018 55.54 55.54 55.54 55.54 13 +0.00(+0.00%)
Jul 31, 2018 54.55 55.54 54.55 55.54 1,708 -1.48(-2.60%)
Jul 30, 2018 57.02 57.02 57.02 57.02 1 +0.00(+0.00%)
Jul 27, 2018 57.02 57.02 57.02 57.02 106 +0.00(+0.00%)
Jul 26, 2018 57.02 57.02 57.02 1 +0.91(+1.61%)
Jul 25, 2018 56.11 56.11 56.11 56.11 106 -0.81(-1.42%)
Jul 24, 2018 57.50 57.50 56.92 56.92 3,130 -0.06(-0.10%)
Jul 23, 2018 57.06 57.06 57.06 56.98 458 -0.60(-1.05%)
Jul 20, 2018 57.58 57.58 57.58 57.58 274 +1.02(+1.80%)
Jul 19, 2018 56.57 56.57 56.57 56.57 212 -0.09(-0.17%)
Jul 17, 2018 56.66 56.66 56.66 0 -0.21(-0.36%)
Jul 16, 2018 56.87 56.87 56.87 56.87 529 -0.02(-0.03%)
Jul 13, 2018 57.40 57.40 56.82 56.89 545 +0.50(+0.88%)
Jul 12, 2018 56.49 56.49 56.39 56.39 658 -0.84(-1.46%)
Jul 10, 2018 57.23 57.23 57.23 144 -0.58(-0.99%)
Jul 09, 2018 57.74 57.80 57.65 57.80 772 +2.98(+5.43%)
Jul 05, 2018 54.82 54.82 54.82 22 +0.08(+0.16%)
Jul 03, 2018 54.74 54.74 54.74 0 +1.15(+2.15%)
Jul 02, 2018 52.99 53.59 52.95 53.59 3,358 -0.21(-0.39%)
Jun 29, 2018 54.12 54.12 53.74 53.79 429 +0.79(+1.49%)
Jun 28, 2018 53.00 53.00 53.00 53.00 1,277 -1.87(-3.40%)
Jun 26, 2018 54.87 54.87 54.87 1 +0.47(+0.87%)
Jun 25, 2018 55.47 55.47 54.25 54.40 1,814 -2.52(-4.42%)
Jun 22, 2018 56.72 56.92 56.72 56.91 5,794 +0.16(+0.28%)
Jun 21, 2018 58.12 58.12 56.75 56.75 2,192 -1.36(-2.34%)
Jun 20, 2018 57.64 58.19 57.24 58.11 69,301 +2.04(+3.63%)
Jun 19, 2018 56.34 56.34 56.08 56.08 2,105 -0.29(-0.51%)
Jun 18, 2018 55.87 56.36 55.87 56.36 680 +0.66(+1.18%)
Jun 15, 2018 56.38 55.70 55.70 3,017 -0.67(-1.20%)
Jun 14, 2018 56.33 56.38 56.33 56.38 584 +0.58(+1.04%)
Jun 13, 2018 56.49 56.49 55.80 55.80 1,631 -0.40(-0.71%)
Jun 12, 2018 55.92 56.38 55.92 56.20 1,544 +0.56(+1.01%)
Jun 11, 2018 55.74 55.74 55.64 55.64 717 +0.24(+0.44%)
Jun 08, 2018 55.34 55.53 55.34 55.39 857 +0.35(+0.63%)
Jun 07, 2018 56.03 56.03 55.05 55.05 958 -0.06(-0.10%)
Jun 06, 2018 55.10 669 +0.43(+0.80%)
Jun 05, 2018 54.30 54.86 54.27 54.67 2,250 +0.55(+1.02%)
Jun 04, 2018 54.13 54.26 54.10 54.11 2,768 +0.17(+0.32%)
Jun 01, 2018 53.77 54.09 53.77 53.94 1,487 +0.52(+0.97%)
May 31, 2018 53.42 53.42 53.42 53.42 122 +0.04(+0.07%)
May 30, 2018 52.88 53.39 52.88 53.39 680 +1.28(+2.46%)
May 29, 2018 51.60 52.11 51.60 52.11 286 -0.14(-0.26%)
May 24, 2018 52.24 52.24 52.24 0 -0.19(-0.36%)
May 23, 2018 52.43 52.46 52.43 52.43 1,901 -1.05(-1.97%)
May 22, 2018 53.48 53.48 53.48 53.48 535 +0.22(+0.40%)
May 21, 2018 52.90 53.27 52.90 53.27 1,026 +0.64(+1.21%)
May 18, 2018 52.63 52.63 52.63 52.63 139 +0.12(+0.23%)
May 17, 2018 52.01 52.58 52.01 52.51 2,340 +0.69(+1.32%)
May 16, 2018 51.75 51.98 51.75 51.83 1,216 +1.43(+2.84%)
May 15, 2018 50.40 50.40 50.40 50.40 106 -0.87(-1.70%)
May 14, 2018 51.39 51.39 51.27 51.27 706 +0.18(+0.34%)
May 11, 2018 51.07 51.09 51.07 51.09 531 +0.42(+0.84%)
May 10, 2018 50.67 50.67 50.67 50.67 453 +0.56(+1.13%)
May 09, 2018 50.09 50.11 50.09 50.11 552 +0.51(+1.02%)
May 08, 2018 49.45 49.81 49.44 49.60 5,437 +2.42(+5.13%)
May 04, 2018 47.18 47.18 47.18 0 +0.53(+1.13%)
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.