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 30, 2020 32.55 33.75 32.55 33.62 3,965 +1.07(+3.29%)
Jun 29, 2020 30.93 32.66 30.93 32.55 2,178 +1.82(+5.93%)
Jun 26, 2020 31.16 31.16 30.73 30.73 1,000 -1.54(-4.78%)
Jun 25, 2020 30.64 32.27 30.63 32.27 2,114 +0.88(+2.79%)
Jun 24, 2020 31.21 31.64 31.00 31.39 3,123 -2.25(-6.70%)
Jun 23, 2020 33.89 33.89 33.64 33.64 1,036 +0.39(+1.16%)
Jun 22, 2020 31.95 33.30 31.90 33.26 2,490 +0.65(+1.99%)
Jun 19, 2020 34.18 34.18 32.61 32.61 3,713 -0.41(-1.25%)
Jun 18, 2020 32.71 33.55 32.71 33.02 3,904 -0.05(-0.16%)
Jun 17, 2020 33.44 33.57 33.07 33.07 15,947 -0.94(-2.77%)
Jun 16, 2020 35.45 35.45 32.87 34.01 10,181 +1.41(+4.33%)
Jun 15, 2020 29.12 32.61 29.12 32.60 9,347 +1.30(+4.17%)
Jun 12, 2020 33.25 33.25 29.90 31.30 170,534 +1.41(+4.72%)
Jun 11, 2020 32.04 32.56 29.89 29.89 14,872 -5.34(-15.16%)
Jun 10, 2020 36.23 36.73 35.22 35.23 24,793 -2.01(-5.41%)
Jun 09, 2020 37.33 38.04 36.64 37.24 8,265 -1.52(-3.91%)
Jun 08, 2020 38.35 38.82 38.27 38.76 204,215 +1.55(+4.17%)
Jun 05, 2020 37.59 38.06 36.99 37.21 4,014 +2.73(+7.91%)
Jun 04, 2020 34.24 34.92 33.96 34.48 4,293 -0.06(-0.17%)
Jun 03, 2020 34.15 35.01 34.15 34.54 5,010 +1.48(+4.49%)
Jun 02, 2020 32.86 33.06 32.61 33.06 2,005 +0.57(+1.75%)
Jun 01, 2020 32.20 32.98 32.20 32.49 2,942 +0.54(+1.69%)
May 29, 2020 31.50 31.95 30.89 31.95 5,420 -0.34(-1.05%)
May 28, 2020 34.69 34.69 31.96 32.29 4,267 -1.54(-4.56%)
May 27, 2020 33.22 33.83 31.42 33.83 4,824 +1.98(+6.22%)
May 26, 2020 32.63 32.63 31.79 31.85 5,167 +1.75(+5.82%)
May 22, 2020 29.94 30.10 29.57 30.10 3,211 +0.25(+0.83%)
May 21, 2020 29.85 30.15 29.80 29.85 3,774 +0.13(+0.45%)
May 20, 2020 29.68 30.04 29.57 29.72 3,330 +1.59(+5.66%)
May 19, 2020 28.86 29.33 28.12 28.12 3,175 -1.11(-3.78%)
May 18, 2020 28.68 29.45 28.68 29.23 4,243 +3.24(+12.47%)
May 15, 2020 24.56 25.99 24.56 25.99 4,516 +0.68(+2.71%)
May 14, 2020 23.52 25.31 23.38 25.31 11,087 +0.21(+0.83%)
May 13, 2020 26.36 26.36 24.48 25.10 7,795 -1.93(-7.13%)
May 12, 2020 28.99 28.99 27.02 27.02 4,029 -1.99(-6.87%)
May 11, 2020 28.52 29.04 28.08 29.02 5,245 -0.17(-0.59%)
May 08, 2020 28.80 29.24 28.42 29.19 5,018 +2.06(+7.61%)
May 07, 2020 27.07 27.41 27.07 27.13 2,179 +0.72(+2.73%)
May 06, 2020 27.27 27.41 26.41 26.41 8,422 -0.44(-1.65%)
May 05, 2020 27.44 27.77 26.85 26.85 1,662 +0.45(+1.70%)
May 04, 2020 25.44 26.40 25.44 26.40 1,105 +0.12(+0.46%)
May 01, 2020 27.20 27.20 25.51 26.28 9,234 -2.40(-8.36%)
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%)
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.