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 (%)
Aug 31, 2020 39.36 39.82 39.36 39.51 1,932 -0.67(-1.68%)
Aug 28, 2020 39.85 40.18 39.85 40.18 600 +0.57(+1.43%)
Aug 27, 2020 39.68 39.78 39.54 39.62 1,780 +0.25(+0.63%)
Aug 26, 2020 39.37 39.37 39.37 39.37 151 -0.49(-1.23%)
Aug 25, 2020 39.79 40.02 39.76 39.86 722 +0.16(+0.41%)
Aug 24, 2020 39.48 39.70 39.43 39.70 795 +0.79(+2.02%)
Aug 21, 2020 39.24 39.24 38.75 38.91 1,200 -0.68(-1.71%)
Aug 20, 2020 39.32 39.79 39.32 39.59 1,809 -0.30(-0.76%)
Aug 19, 2020 39.70 40.61 39.70 39.89 1,831 +0.13(+0.33%)
Aug 18, 2020 39.61 39.91 39.61 39.76 2,119 -0.81(-2.00%)
Aug 17, 2020 40.57 40.57 40.57 40.57 152 +0.42(+1.05%)
Aug 14, 2020 40.24 40.26 40.15 40.15 600 -0.14(-0.35%)
Aug 13, 2020 40.19 40.29 40.19 40.29 1,370 -0.17(-0.41%)
Aug 12, 2020 40.99 40.99 40.45 40.45 736 +0.50(+1.25%)
Aug 11, 2020 41.40 41.44 39.96 39.96 3,065 -0.61(-1.50%)
Aug 10, 2020 40.05 40.89 40.05 40.56 2,600 +0.85(+2.14%)
Aug 07, 2020 39.07 39.71 39.07 39.71 1,800 +1.22(+3.17%)
Aug 06, 2020 38.73 38.82 38.49 38.49 544 -0.06(-0.15%)
Aug 05, 2020 37.95 38.55 37.95 38.55 848 +1.47(+3.96%)
Aug 04, 2020 36.75 37.08 36.75 37.08 1,926 +0.48(+1.31%)
Aug 03, 2020 35.94 36.61 35.86 36.60 1,630 +1.40(+3.98%)
Jul 31, 2020 34.89 35.20 34.89 35.20 500 -0.84(-2.32%)
Jul 30, 2020 35.45 36.10 35.45 36.04 2,665 -0.22(-0.60%)
Jul 29, 2020 35.98 36.37 35.98 36.25 1,097 +1.38(+3.97%)
Jul 28, 2020 35.64 35.64 34.87 34.87 578 -0.69(-1.94%)
Jul 27, 2020 35.13 35.56 35.13 35.56 2,220 +0.80(+2.31%)
Jul 24, 2020 34.76 34.76 34.76 34.76 700 -1.13(-3.15%)
Jul 23, 2020 36.03 36.03 35.89 35.89 1,300 +0.07(+0.19%)
Jul 22, 2020 35.60 35.82 35.60 35.82 1,909 +0.14(+0.39%)
Jul 21, 2020 35.86 36.00 35.68 35.68 1,772 +0.82(+2.37%)
Jul 20, 2020 34.85 34.85 34.85 34.85 426 -0.24(-0.69%)
Jul 17, 2020 34.84 35.10 34.84 35.10 1,400 +0.28(+0.79%)
Jul 16, 2020 34.58 34.95 34.58 34.82 5,022 -0.53(-1.51%)
Jul 15, 2020 34.57 35.59 34.51 35.35 8,247 +2.50(+7.61%)
Jul 14, 2020 31.32 32.85 31.32 32.85 1,805 +0.87(+2.72%)
Jul 13, 2020 33.30 33.52 31.98 31.98 2,298 -0.70(-2.14%)
Jul 10, 2020 32.57 32.72 32.57 32.68 700 +0.99(+3.14%)
Jul 09, 2020 32.39 32.39 31.59 31.69 3,681 -1.19(-3.62%)
Jul 08, 2020 32.38 32.88 32.38 32.88 1,619 +0.42(+1.31%)
Jul 07, 2020 32.94 33.30 32.46 32.46 712 -1.23(-3.66%)
Jul 06, 2020 33.95 34.01 33.69 33.69 2,064 +0.64(+1.94%)
Jul 02, 2020 34.29 34.29 33.05 33.05 4,300 +0.08(+0.24%)
Jul 01, 2020 33.52 33.52 32.90 32.97 921 -0.65(-1.94%)
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%)
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.