Direxion Daily GOOGL Bear 1X Shares (NQ: GGLS )

18.36 -0.24 (-1.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 18.70 18.70 18.24 18.36 36,031 -0.24(-1.29%)
Sep 27, 2023 18.72 18.85 18.59 18.60 67,266 -0.28(-1.48%)
Sep 26, 2023 18.74 19.07 18.74 18.88 42,356 +0.36(+1.94%)
Sep 25, 2023 18.66 18.62 18.52 18.52 4,890 -0.12(-0.62%)
Sep 22, 2023 18.66 18.66 18.42 18.64 10,887 +0.03(+0.17%)
Sep 21, 2023 18.48 18.61 18.37 18.61 37,226 +0.46(+2.51%)
Sep 20, 2023 17.64 18.15 17.64 18.15 30,982 +0.56(+3.18%)
Sep 19, 2023 17.68 17.75 17.59 17.59 10,182 +0.01(+0.03%)
Sep 18, 2023 17.75 17.75 17.46 17.58 8,692 -0.08(-0.45%)
Sep 15, 2023 17.59 17.77 17.59 17.66 26,868 +0.10(+0.56%)
Sep 14, 2023 17.65 17.78 17.50 17.56 29,025 -0.19(-1.05%)
Sep 13, 2023 17.99 18.09 17.72 17.75 31,915 -0.17(-0.97%)
Sep 12, 2023 17.80 17.93 17.74 17.92 30,875 +0.21(+1.19%)
Sep 11, 2023 17.74 17.86 17.69 17.71 9,922 -0.07(-0.37%)
Sep 08, 2023 17.93 17.93 17.78 17.78 4,882 -0.14(-0.77%)
Sep 07, 2023 18.13 18.13 17.89 17.92 14,444 -0.09(-0.49%)
Sep 06, 2023 17.80 18.08 17.80 18.01 21,771 +0.17(+0.94%)
Sep 05, 2023 17.88 17.97 17.78 17.84 7,834 -0.01(-0.05%)
Sep 01, 2023 17.72 17.91 17.72 17.85 13,454 +0.08(+0.44%)
Aug 31, 2023 17.73 17.78 17.65 17.77 46,858 -0.02(-0.11%)
Aug 30, 2023 17.97 17.97 17.76 17.79 16,447 -0.18(-0.98%)
Aug 29, 2023 18.28 18.28 17.74 17.97 69,191 -0.49(-2.66%)
Aug 28, 2023 18.48 18.54 18.39 18.46 12,167 -0.18(-0.95%)
Aug 25, 2023 18.66 18.98 18.58 18.64 26,501 +0.01(+0.05%)
Aug 24, 2023 18.07 18.65 18.07 18.63 42,510 +0.37(+2.05%)
Aug 23, 2023 18.58 18.58 18.14 18.25 36,130 -0.50(-2.67%)
Aug 22, 2023 18.77 18.81 18.57 18.75 23,385 -0.11(-0.57%)
Aug 21, 2023 19.04 19.11 18.80 18.86 69,752 -0.10(-0.52%)
Aug 18, 2023 18.83 19.13 18.73 18.96 139,341 +0.35(+1.90%)
Aug 17, 2023 18.64 18.69 18.34 18.61 38,408 -0.18(-0.94%)
Aug 16, 2023 18.74 18.88 18.64 18.78 89,719 +0.17(+0.90%)
Aug 15, 2023 18.43 18.68 18.43 18.62 11,874 +0.23(+1.23%)
Aug 14, 2023 18.68 18.68 18.39 18.39 9,139 -0.27(-1.42%)
Aug 11, 2023 18.81 18.83 18.62 18.66 18,101 +0.03(+0.16%)
Aug 10, 2023 18.36 18.65 18.29 18.63 85,718 +0.02(+0.11%)
Aug 09, 2023 18.33 18.66 18.33 18.61 6,435 +0.25(+1.34%)
Aug 08, 2023 18.47 18.58 18.35 18.36 9,025 +0.00(+0.00%)
Aug 07, 2023 18.71 18.71 18.34 18.36 5,833 -0.48(-2.56%)
Aug 04, 2023 18.65 18.87 18.37 18.84 19,111 +0.05(+0.26%)
Aug 03, 2023 18.87 18.87 18.66 18.79 10,872 -0.01(-0.05%)
Aug 02, 2023 18.66 18.90 18.62 18.80 15,260 +0.44(+2.41%)
Aug 01, 2023 18.45 18.45 18.27 18.36 19,778 +0.19(+1.03%)
Jul 31, 2023 18.18 18.24 18.15 18.17 4,760 -0.03(-0.16%)
Jul 28, 2023 18.48 18.48 18.04 18.20 23,476 -0.42(-2.27%)
Jul 27, 2023 18.34 18.69 18.10 18.63 40,711 -0.04(-0.20%)
Jul 26, 2023 18.70 18.78 18.38 18.66 49,267 -1.11(-5.60%)
Jul 25, 2023 19.85 19.99 19.66 19.77 68,672 -0.12(-0.62%)
Jul 24, 2023 19.86 19.94 19.71 19.89 9,571 -0.28(-1.36%)
Jul 21, 2023 20.26 20.27 20.03 20.17 5,481 -0.12(-0.58%)
Jul 20, 2023 19.87 20.41 19.54 20.29 29,976 +0.46(+2.33%)
Jul 19, 2023 19.44 19.83 19.41 19.82 26,351 +0.29(+1.51%)
Jul 18, 2023 19.54 19.54 19.51 19.53 1,623 +0.14(+0.71%)
Jul 17, 2023 19.21 19.40 19.09 19.39 3,714 +0.13(+0.66%)
Jul 14, 2023 19.33 19.35 19.10 19.26 9,475 -0.14(-0.73%)
Jul 13, 2023 20.07 20.07 19.38 19.41 27,186 -0.93(-4.57%)
Jul 12, 2023 20.28 20.43 20.15 20.34 15,185 -0.33(-1.61%)
Jul 11, 2023 20.92 20.96 20.57 20.67 29,879 -0.14(-0.69%)
Jul 10, 2023 20.50 20.81 20.49 20.81 23,517 +0.53(+2.59%)
Jul 07, 2023 20.18 20.29 20.06 20.29 5,248 +0.12(+0.58%)
Jul 06, 2023 20.21 20.41 20.13 20.17 8,602 +0.28(+1.38%)
Jul 05, 2023 20.28 20.28 19.77 19.89 16,744 -0.29(-1.45%)
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.