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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.40	23.40	22.88	22.88	21,799	-0.67(-2.86%)
Mar 30, 2023	23.71	23.75	23.47	23.56	13,534	+0.12(+0.52%)
Mar 29, 2023	23.16	23.52	23.16	23.44	16,145	-0.07(-0.28%)
Mar 28, 2023	23.39	23.77	23.39	23.50	30,630	+0.33(+1.44%)
Mar 27, 2023	22.94	23.22	22.67	23.17	43,745	+0.63(+2.78%)
Mar 24, 2023	22.69	22.81	22.54	22.54	21,822	+0.04(+0.19%)
Mar 23, 2023	22.54	22.73	22.37	22.50	36,377	-0.48(-2.08%)
Mar 22, 2023	22.78	22.98	22.28	22.98	25,150	+0.33(+1.47%)
Mar 21, 2023	23.48	23.48	22.60	22.64	35,064	-0.86(-3.67%)
Mar 20, 2023	23.67	23.75	23.45	23.51	40,374	+0.09(+0.40%)
Mar 17, 2023	23.97	23.97	23.18	23.41	42,716	-0.26(-1.12%)
Mar 16, 2023	24.86	24.88	23.50	23.68	62,385	-1.01(-4.10%)
Mar 15, 2023	25.56	25.56	24.59	24.69	24,561	-0.66(-2.59%)
Mar 14, 2023	25.80	25.80	25.34	25.35	11,667	-0.80(-3.05%)
Mar 13, 2023	26.47	26.63	25.85	26.15	11,154	-0.15(-0.59%)
Mar 10, 2023	25.84	26.34	25.80	26.30	16,005	+0.50(+1.95%)
Mar 09, 2023	25.33	25.90	24.99	25.80	23,117	+0.52(+2.06%)
Mar 08, 2023	25.34	25.34	24.86	25.28	16,252	-0.11(-0.44%)
Mar 07, 2023	25.12	25.47	25.00	25.39	10,947	+0.34(+1.38%)
Mar 06, 2023	25.35	25.35	24.87	25.04	13,753	-0.43(-1.70%)
Mar 03, 2023	25.72	25.72	25.43	25.48	52,307	-0.39(-1.50%)
Mar 02, 2023	26.46	26.56	25.86	25.86	28,117	-0.46(-1.76%)
Mar 01, 2023	26.18	26.52	26.18	26.33	8,519	-0.09(-0.35%)
Feb 28, 2023	26.62	26.62	26.14	26.42	6,975	-0.09(-0.35%)
Feb 27, 2023	26.44	26.61	26.44	26.51	8,566	-0.20(-0.76%)
Feb 24, 2023	26.59	26.87	26.55	26.71	21,704	+0.51(+1.95%)
Feb 23, 2023	25.95	26.51	25.95	26.20	31,946	+0.22(+0.83%)
Feb 22, 2023	26.00	26.18	25.88	25.99	17,325	+0.08(+0.29%)
Feb 21, 2023	25.64	25.96	25.61	25.91	34,376	+0.64(+2.54%)
Feb 17, 2023	25.04	25.42	25.04	25.27	10,695	+0.32(+1.29%)
Feb 16, 2023	24.99	25.02	24.49	24.95	17,589	+0.36(+1.46%)
Feb 15, 2023	25.13	25.28	24.57	24.59	37,619	-0.57(-2.26%)
Feb 14, 2023	25.48	25.79	25.12	25.15	52,947	-0.02(-0.08%)
Feb 13, 2023	25.13	25.34	25.08	25.17	12,205	+0.01(+0.04%)
Feb 10, 2023	24.95	25.23	24.65	25.16	25,616	+0.12(+0.48%)
Feb 09, 2023	23.87	25.37	23.87	25.04	76,724	+1.02(+4.27%)
Feb 08, 2023	23.35	24.23	23.35	24.02	82,307	+1.74(+7.79%)
Feb 07, 2023	23.27	23.27	22.28	22.28	15,412	-1.08(-4.63%)
Feb 06, 2023	23.48	23.54	23.05	23.37	21,274	+0.43(+1.86%)
Feb 03, 2023	23.28	23.28	22.37	22.94	41,039	+0.63(+2.84%)
Feb 02, 2023	22.64	22.77	22.31	22.31	66,489	-1.78(-7.38%)
Feb 01, 2023	24.52	24.72	23.90	24.09	29,901	-0.37(-1.52%)
Jan 31, 2023	24.90	24.90	24.46	24.46	9,078	-0.47(-1.89%)
Jan 30, 2023	24.80	24.95	24.69	24.93	12,224	+0.58(+2.38%)
Jan 27, 2023	24.42	24.43	24.20	24.35	4,328	-0.43(-1.72%)
Jan 26, 2023	25.00	25.12	24.78	24.78	5,269	-0.64(-2.53%)
Jan 25, 2023	25.40	25.75	25.29	25.42	28,823	+0.66(+2.65%)
Jan 24, 2023	24.56	24.88	24.38	24.76	39,389	+0.51(+2.12%)
Jan 23, 2023	24.77	24.77	24.19	24.25	29,977	-0.43(-1.75%)
Jan 20, 2023	25.53	25.53	24.63	24.68	85,140	-1.40(-5.37%)
Jan 19, 2023	26.48	26.48	26.02	26.08	7,565	-0.54(-2.02%)
Jan 18, 2023	26.35	26.72	26.27	26.62	3,805	+0.05(+0.17%)
Jan 17, 2023	26.35	26.57	26.35	26.57	1,461	+0.24(+0.91%)
Jan 13, 2023	26.71	26.81	26.34	26.34	28,140	-0.26(-1.00%)
Jan 12, 2023	26.43	26.65	26.43	26.60	20,882	+0.06(+0.21%)
Jan 11, 2023	27.17	27.17	26.54	26.54	14,349	-0.95(-3.47%)
Jan 10, 2023	27.94	27.99	27.47	27.50	15,320	-0.04(-0.14%)
Jan 09, 2023	27.35	27.56	27.03	27.54	6,782	-0.25(-0.90%)
Jan 06, 2023	27.98	28.58	27.72	27.79	10,414	-0.31(-1.10%)
Jan 05, 2023	27.94	28.15	27.78	28.09	9,934	+0.56(+2.02%)
Jan 04, 2023	26.78	27.78	26.78	27.54	8,965	+0.32(+1.18%)
Jan 03, 2023	27.13	27.34	26.74	27.22	11,587	-0.30(-1.10%)
Dec 30, 2022	27.94	27.97	27.49	27.52	7,822	+0.10(+0.36%)
Dec 29, 2022	28.00	28.00	27.29	27.42	6,212	-0.77(-2.72%)
Dec 28, 2022	27.94	28.19	27.91	28.18	9,378	+0.43(+1.54%)
Dec 27, 2022	27.30	27.76	27.30	27.76	9,271	+0.54(+1.99%)
Dec 23, 2022	27.60	27.60	27.10	27.21	4,068	-0.43(-1.56%)
Dec 22, 2022	27.53	28.04	27.47	27.65	33,628	+0.55(+2.02%)
Dec 21, 2022	27.41	27.45	26.96	27.10	13,860	-0.09(-0.32%)
Dec 20, 2022	27.47	27.67	27.19	27.19	9,778	-0.22(-0.81%)
Dec 19, 2022	27.06	27.44	26.92	27.41	7,911	+0.60(+2.23%)
Dec 16, 2022	26.75	27.04	26.72	26.81	5,586	+0.09(+0.32%)
Dec 15, 2022	26.10	26.83	25.96	26.73	15,077	+1.17(+4.56%)
Dec 14, 2022	25.21	25.74	25.21	25.56	6,786	+0.12(+0.49%)
Dec 13, 2022	24.75	25.45	24.65	25.44	33,337	-0.62(-2.40%)
Dec 12, 2022	26.26	26.47	26.04	26.06	16,660	-0.13(-0.49%)
Dec 09, 2022	25.89	26.20	25.86	26.19	5,396	+0.25(+0.97%)
Dec 08, 2022	25.41	25.97	25.41	25.94	52,991	+0.34(+1.33%)
Dec 07, 2022	25.25	25.63	25.13	25.60	21,095	+0.52(+2.08%)
Dec 06, 2022	24.42	25.16	24.42	25.07	17,218	+0.65(+2.65%)
Dec 05, 2022	24.41	24.55	24.03	24.43	12,568	+0.22(+0.93%)
Dec 02, 2022	24.36	24.39	24.16	24.20	6,193	+0.14(+0.59%)
Dec 01, 2022	24.02	24.24	23.76	24.06	17,289	-0.04(-0.16%)
Nov 30, 2022	25.48	25.48	24.09	24.10	22,735	-1.51(-5.90%)
Nov 29, 2022	25.52	25.62	25.51	25.61	5,427	+0.24(+0.94%)
Nov 28, 2022	25.25	25.41	25.25	25.37	956	+0.36(+1.44%)
Nov 25, 2022	24.89	25.01	24.89	25.01	2,516	+0.22(+0.87%)
Nov 23, 2022	24.87	24.87	24.73	24.79	2,953	-0.32(-1.27%)
Nov 22, 2022	25.46	25.83	25.08	25.11	8,457	-0.38(-1.49%)
Nov 21, 2022	25.06	25.55	24.82	25.49	10,806	+0.45(+1.81%)
Nov 18, 2022	24.83	25.22	24.76	25.04	12,461	+0.24(+0.97%)
Nov 17, 2022	25.22	25.22	24.62	24.80	21,321	+0.14(+0.55%)
Nov 16, 2022	24.81	24.88	24.49	24.66	17,831	-0.10(-0.42%)
Nov 15, 2022	24.74	25.05	24.45	24.77	4,840	-0.72(-2.83%)
Nov 14, 2022	25.66	25.66	25.40	25.49	2,837	+0.18(+0.69%)
Nov 11, 2022	25.76	25.98	25.15	25.31	46,308	-0.66(-2.55%)
Nov 10, 2022	26.44	26.45	25.90	25.97	21,034	-2.09(-7.46%)
Nov 09, 2022	27.73	28.08	27.71	28.07	4,668	+0.46(+1.65%)
Nov 08, 2022	27.58	27.66	27.45	27.61	3,198	-0.10(-0.37%)
Nov 07, 2022	28.07	28.16	27.71	27.71	9,700	-0.65(-2.29%)
Nov 04, 2022	28.75	29.25	28.36	28.36	4,231	-1.05(-3.57%)
Nov 03, 2022	28.64	29.43	28.60	29.41	15,178	+1.14(+4.04%)
Nov 02, 2022	27.30	28.27		28.27	11,394	+1.03(+3.79%)
Nov 01, 2022	25.82	27.24	25.82	27.24	4,487	+1.10(+4.21%)
Oct 31, 2022	25.86	26.18	25.86	26.14	4,446	+0.48(+1.87%)
Oct 28, 2022	26.53	26.53	25.61	25.66	4,922	-1.15(-4.30%)
Oct 27, 2022	26.60	26.86	26.48	26.81	6,172	+0.74(+2.82%)
Oct 26, 2022	25.70	26.08	25.33	26.08	34,975	+2.18(+9.14%)
Oct 25, 2022	24.17	24.24	23.83	23.89	22,992	-0.46(-1.91%)
Oct 24, 2022	24.69	24.89	24.36	24.36	9,404	-0.32(-1.31%)
Oct 21, 2022	25.48	25.48	24.68	24.68	18,808	-0.27(-1.08%)
Oct 20, 2022	24.88	25.10	24.42	24.95	12,933	-0.10(-0.40%)
Oct 19, 2022	24.79	25.19	24.78	25.05	11,702	+0.23(+0.92%)
Oct 18, 2022	24.18	24.82	24.14	24.82	8,909	-0.18(-0.72%)
Oct 17, 2022	25.10	25.10	24.78	25.00	5,025	-0.89(-3.42%)
Oct 14, 2022	25.48	25.89	25.48	25.89	9,469	+0.67(+2.65%)
Oct 13, 2022	26.30	26.42	25.11	25.22	14,069	-0.40(-1.58%)
Oct 12, 2022	25.44	25.68	25.40	25.62	5,550	-0.10(-0.40%)
Oct 11, 2022	25.64	25.73	25.25	25.73	6,581	+0.20(+0.78%)
Oct 10, 2022	25.28	25.66	25.28	25.53	6,151	+0.20(+0.78%)
Oct 07, 2022	25.15	25.40	25.10	25.33	5,446	+0.66(+2.66%)
Oct 06, 2022	24.49	24.67	24.44	24.67	3,499	-0.00(-0.02%)
Oct 05, 2022	25.25	25.27	24.68	24.68	3,301	+0.04(+0.15%)
Oct 04, 2022	24.84	24.84	24.59	24.64	2,738	-0.75(-2.95%)
Oct 03, 2022	25.87	25.89	25.39	25.39	5,084	-0.79(-3.01%)
Sep 30, 2022	25.79	26.18	25.65	26.18	9,707	+0.50(+1.94%)
Sep 29, 2022	25.42	26.00	25.42	25.68	2,419	+0.65(+2.60%)
Sep 28, 2022	25.71	25.71	24.99	25.03	7,798	-0.69(-2.67%)
Sep 27, 2022	25.23	25.78	25.07	25.72	5,333	+0.20(+0.80%)
Sep 26, 2022	25.57	25.57	25.31	25.51	4,840	+0.11(+0.45%)
Sep 23, 2022	25.45	25.45	25.40	25.40	1,907	+0.33(+1.30%)
Sep 22, 2022	25.17	25.17	24.97	25.07	2,418	-0.14(-0.55%)
Sep 21, 2022	24.73	25.23	24.41	25.21	7,569	+0.44(+1.78%)
Sep 20, 2022	24.70	24.77	24.70	24.77	266	+0.44(+1.79%)
Sep 19, 2022	24.55	24.55	24.33	24.34	722	-0.03(-0.13%)
Sep 16, 2022	24.72	24.76	24.36	24.37	5,510	+0.01(+0.05%)
Sep 15, 2022	24.11	24.43	24.11	24.36	3,836	+0.45(+1.88%)
Sep 14, 2022	24.09	24.09	23.91	23.91	1,815	-0.12(-0.48%)
Sep 13, 2022	23.75	24.06	23.75	24.02	984	+1.28(+5.64%)
Sep 12, 2022	22.75	22.75	22.74	22.74	138	+0.01(+0.05%)
Sep 09, 2022	22.85	22.85	22.73	22.73	302	-0.54(-2.32%)
Sep 08, 2022	23.27	23.27	23.27	23.27	2	+0.27(+1.16%)