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 (%)
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%)
Apr 01, 2020 20.30 20.90 19.17 19.51 2,140 -2.98(-13.27%)
Mar 31, 2020 22.77 22.91 22.28 22.49 1,604 -0.38(-1.66%)
Mar 30, 2020 22.12 22.87 22.12 22.87 2,279 +1.01(+4.64%)
Mar 27, 2020 21.72 22.54 21.39 21.86 2,208 -1.85(-7.82%)
Mar 26, 2020 22.32 23.71 22.32 23.71 5,456 +2.51(+11.83%)
Mar 25, 2020 20.38 21.92 20.38 21.20 2,903 +0.78(+3.82%)
Mar 24, 2020 19.48 20.42 19.29 20.42 4,243 +2.84(+16.17%)
Mar 23, 2020 18.08 18.08 16.31 17.58 4,314 -0.35(-1.98%)
Mar 20, 2020 19.83 20.34 17.80 17.93 8,029 -0.93(-4.91%)
Mar 19, 2020 16.52 18.87 16.52 18.86 3,979 +1.81(+10.64%)
Mar 18, 2020 18.62 19.08 16.43 17.05 32,270 -4.08(-19.32%)
Mar 17, 2020 20.03 21.19 18.19 21.13 33,270 +2.32(+12.32%)
Mar 16, 2020 21.04 22.13 16.83 18.81 21,367 -7.03(-27.22%)
Mar 13, 2020 24.35 25.85 22.53 25.84 32,520 +3.13(+13.77%)
Mar 12, 2020 25.41 25.41 22.72 22.72 12,037 -6.77(-22.95%)
Mar 11, 2020 31.51 31.51 29.48 29.48 1,140 -4.11(-12.23%)
Mar 10, 2020 32.73 33.59 30.98 33.59 1,167 +1.52(+4.75%)
Mar 09, 2020 32.07 32.07 32.07 32.07 2,326 -7.30(-18.55%)
Mar 06, 2020 39.37 40.04 39.37 39.37 100 -1.39(-3.41%)
Mar 05, 2020 41.83 41.83 40.37 40.76 360 -3.13(-7.13%)
Mar 04, 2020 42.91 43.89 42.10 43.89 515 +2.42(+5.84%)
Mar 03, 2020 42.84 42.92 41.47 41.47 855 -1.68(-3.89%)
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.