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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.83	15.92	15.83	15.89	3,553	+0.02(+0.13%)
Mar 27, 2024	15.84	16.06	15.84	15.87	11,909	-0.00(-0.02%)
Mar 26, 2024	15.93	15.93	15.72	15.87	16,487	-0.06(-0.36%)
Mar 25, 2024	15.96	16.17	15.91	15.93	20,734	+0.08(+0.50%)
Mar 22, 2024	16.05	16.05	15.78	15.85	31,144	-0.34(-2.09%)
Mar 21, 2024	15.95	16.25	15.95	16.19	16,669	+0.13(+0.79%)
Mar 20, 2024	16.16	16.28	16.05	16.06	20,839	-0.19(-1.17%)
Mar 19, 2024	16.13	16.34	16.12	16.25	23,195	+0.08(+0.49%)
Mar 18, 2024	16.03	16.22	15.65	16.17	171,135	-0.78(-4.60%)
Mar 15, 2024	16.79	17.09	16.73	16.95	161,407	+0.24(+1.45%)
Mar 14, 2024	16.91	16.98	16.67	16.71	60,856	-0.40(-2.33%)
Mar 13, 2024	17.23	17.23	16.96	17.11	50,760	-0.17(-0.97%)
Mar 12, 2024	17.45	17.45	17.17	17.27	65,642	-0.09(-0.53%)
Mar 11, 2024	17.55	17.55	17.21	17.37	45,506	-0.30(-1.69%)
Mar 08, 2024	17.68	17.69	17.35	17.66	204,551	-0.16(-0.89%)
Mar 07, 2024	18.03	18.18	17.73	17.82	109,845	-0.38(-2.08%)
Mar 06, 2024	17.95	18.27	17.92	18.20	214,529	+0.17(+0.94%)
Mar 05, 2024	18.09	18.29	17.97	18.03	92,498	+0.10(+0.55%)
Mar 04, 2024	17.65	18.10	17.65	17.93	85,760	+0.49(+2.80%)
Mar 01, 2024	17.31	17.47	17.29	17.44	141,519	+0.16(+0.92%)
Feb 29, 2024	17.41	17.53	17.23	17.29	50,961	-0.27(-1.53%)
Feb 28, 2024	17.44	17.66	17.44	17.55	77,933	+0.34(+1.96%)
Feb 27, 2024	17.36	17.45	17.21	17.22	31,296	-0.19(-1.08%)
Feb 26, 2024	16.86	17.40	16.86	17.40	48,646	+0.76(+4.54%)
Feb 23, 2024	16.65	16.69	16.60	16.65	3,703	+0.02(+0.13%)
Feb 22, 2024	16.53	16.74	16.53	16.63	28,917	-0.16(-0.96%)
Feb 21, 2024	16.93	17.00	16.78	16.79	40,515	-0.18(-1.06%)
Feb 20, 2024	17.17	17.17	16.89	16.97	15,901	-0.07(-0.40%)
Feb 16, 2024	16.74	17.06	16.73	17.04	16,245	+0.29(+1.71%)
Feb 15, 2024	16.69	16.94	16.69	16.75	14,898	+0.34(+2.06%)
Feb 14, 2024	16.46	16.57	16.39	16.41	12,707	-0.06(-0.36%)
Feb 13, 2024	16.53	16.61	16.33	16.47	29,892	+0.25(+1.53%)
Feb 12, 2024	16.15	16.22	16.05	16.22	16,129	+0.18(+1.12%)
Feb 09, 2024	16.31	16.32	16.02	16.04	15,589	-0.34(-2.07%)
Feb 08, 2024	16.36	16.39	16.36	16.38	3,355	-0.05(-0.30%)
Feb 07, 2024	16.52	16.55	16.42	16.43	13,650	-0.16(-0.96%)
Feb 06, 2024	16.48	16.70	16.46	16.59	25,071	-0.04(-0.24%)
Feb 05, 2024	16.72	16.72	16.49	16.63	26,332	-0.16(-0.95%)
Feb 02, 2024	17.12	17.43	16.79	16.79	59,044	-0.13(-0.76%)
Feb 01, 2024	16.80	16.96	16.75	16.92	42,194	-0.15(-0.87%)
Jan 31, 2024	16.72	17.07	16.68	17.07	40,733	+1.18(+7.46%)
Jan 30, 2024	15.70	15.88	15.66	15.88	95,596	+0.24(+1.53%)
Jan 29, 2024	15.78	15.83	15.61	15.64	9,517	-0.13(-0.82%)
Jan 26, 2024	15.82	15.84	15.75	15.77	7,589	-0.01(-0.06%)
Jan 25, 2024	15.95	16.01	15.68	15.78	49,534	-0.36(-2.22%)
Jan 24, 2024	16.15	16.15	16.03	16.14	22,502	-0.19(-1.16%)
Jan 23, 2024	16.32	16.36	16.32	16.33	624	-0.11(-0.68%)
Jan 22, 2024	16.31	16.44	16.20	16.44	8,068	+0.06(+0.38%)
Jan 19, 2024	16.57	16.57	16.38	16.38	8,154	-0.35(-2.08%)
Jan 18, 2024	16.85	16.87	16.65	16.73	27,326	-0.21(-1.23%)
Jan 17, 2024	17.21	17.21	16.93	16.94	27,739	+0.10(+0.62%)
Jan 16, 2024	16.82	16.93	16.72	16.83	5,589	+0.02(+0.09%)
Jan 12, 2024	16.77	16.82	16.76	16.82	951	-0.05(-0.30%)
Jan 11, 2024	16.92	16.94	16.85	16.87	2,042	+0.04(+0.24%)
Jan 10, 2024	16.98	16.99	16.76	16.83	9,306	-0.15(-0.88%)
Jan 09, 2024	17.14	17.19	16.93	16.98	24,732	-0.28(-1.62%)
Jan 08, 2024	17.57	17.57	17.24	17.26	7,392	-0.40(-2.25%)
Jan 05, 2024	17.51	17.71	17.49	17.65	7,539	+0.11(+0.63%)
Jan 04, 2024	17.28	17.54	17.22	17.54	3,831	+0.31(+1.78%)
Jan 03, 2024	17.36	17.38	17.15	17.24	7,364	-0.07(-0.40%)
Jan 02, 2024	17.30	17.51	17.29	17.31	14,962	+0.17(+0.98%)
Dec 29, 2023	17.25	17.25	17.10	17.14	21,586	+0.08(+0.47%)
Dec 28, 2023	16.99	17.08	16.99	17.06	31,283	+0.03(+0.18%)
Dec 27, 2023	16.94	17.08	16.94	17.03	29,190	+0.14(+0.82%)
Dec 26, 2023	16.90	16.91	16.88	16.89	6,668	+0.00(+0.00%)
Dec 22, 2023	16.96	16.96	16.88	16.89	10,837	-0.13(-0.76%)
Dec 21, 2023	17.12	17.12	16.99	17.02	5,684	-0.23(-1.32%)
Dec 20, 2023	17.17	17.25	16.83	17.24	46,074	-0.22(-1.24%)
Dec 19, 2023	17.46	17.47	17.39	17.46	12,059	-0.12(-0.69%)
Dec 18, 2023	17.92	17.92	17.46	17.58	18,421	-0.44(-2.44%)
Dec 15, 2023	18.13	18.17	17.92	18.02	15,231	-0.08(-0.42%)
Dec 14, 2023	17.95	18.39	17.95	18.10	7,055	+0.11(+0.64%)
Dec 13, 2023	17.87	18.12	17.87	17.98	47,858	-0.03(-0.16%)
Dec 12, 2023	18.08	18.10	17.93	18.01	7,328	+0.11(+0.60%)
Dec 11, 2023	18.02	18.06	17.89	17.90	18,731	+0.24(+1.36%)
Dec 08, 2023	17.76	17.76	17.50	17.66	25,156	+0.26(+1.50%)
Dec 07, 2023	17.65	17.68	17.22	17.40	55,408	-0.99(-5.38%)
Dec 06, 2023	18.15	18.39	18.15	18.39	2,388	+0.16(+0.90%)
Dec 05, 2023	18.54	18.61	18.12	18.23	61,242	-0.26(-1.38%)
Dec 04, 2023	18.42	18.66	18.42	18.49	32,798	+0.36(+2.01%)
Dec 01, 2023	18.10	18.27	18.10	18.12	17,746	+0.08(+0.43%)
Nov 30, 2023	17.75	18.18	17.75	18.04	22,572	+0.33(+1.89%)
Nov 29, 2023	17.29	17.71	17.29	17.71	21,643	+0.30(+1.70%)
Nov 28, 2023	17.61	17.61	17.41	17.41	2,611	-0.10(-0.56%)
Nov 27, 2023	17.56	17.56	17.42	17.51	13,429	+0.04(+0.20%)
Nov 24, 2023	17.38	17.51	17.37	17.47	2,586	+0.24(+1.39%)
Nov 22, 2023	17.32	17.32	17.13	17.23	10,207	-0.17(-0.96%)
Nov 21, 2023	17.50	17.52	17.40	17.40	3,933	-0.12(-0.66%)
Nov 20, 2023	17.81	17.81	17.45	17.52	28,382	-0.11(-0.63%)
Nov 17, 2023	17.62	17.74	17.56	17.63	3,502	+0.24(+1.36%)
Nov 16, 2023	17.67	17.67	17.39	17.39	6,054	-0.30(-1.67%)
Nov 15, 2023	17.80	17.80	17.69	17.69	16,743	-0.15(-0.83%)
Nov 14, 2023	17.73	17.84	17.58	17.84	12,385	-0.21(-1.14%)
Nov 13, 2023	18.05	18.08	18.00	18.04	3,810	+0.09(+0.48%)
Nov 10, 2023	18.38	18.39	17.95	17.95	16,517	-0.34(-1.88%)
Nov 09, 2023	18.06	18.31	18.01	18.30	26,277	+0.25(+1.36%)
Nov 08, 2023	18.09	18.18	18.03	18.05	45,828	-0.13(-0.70%)
Nov 07, 2023	18.21	18.30	18.07	18.18	18,185	-0.10(-0.55%)
Nov 06, 2023	18.44	18.48	18.28	18.28	10,940	-0.15(-0.83%)
Nov 03, 2023	18.51	18.55	18.40	18.43	10,175	-0.22(-1.17%)
Nov 02, 2023	18.51	18.70	18.51	18.65	68,650	-0.17(-0.89%)
Nov 01, 2023	18.98	19.05	18.81	18.82	51,750	-0.34(-1.80%)
Oct 31, 2023	19.01	19.33	19.01	19.16	13,477	+0.07(+0.36%)
Oct 30, 2023	19.28	19.33	18.98	19.10	14,642	-0.36(-1.87%)
Oct 27, 2023	19.63	19.75	19.38	19.46	21,468	+0.03(+0.15%)
Oct 26, 2023	19.33	19.59	19.18	19.43	120,884	+0.50(+2.65%)
Oct 25, 2023	18.61	18.99	18.61	18.93	171,826	+1.67(+9.70%)
Oct 24, 2023	17.39	17.43	17.23	17.25	55,406	-0.31(-1.74%)
Oct 23, 2023	17.76	17.86	17.44	17.56	35,627	-0.13(-0.72%)
Oct 20, 2023	17.59	17.74	17.49	17.69	22,029	+0.29(+1.64%)
Oct 19, 2023	17.27	17.44	17.17	17.40	11,312	+0.04(+0.23%)
Oct 18, 2023	17.07	17.43	17.07	17.36	22,264	+0.23(+1.32%)
Oct 17, 2023	17.30	17.43	17.13	17.14	8,164	-0.07(-0.40%)
Oct 16, 2023	17.31	17.29	17.15	17.21	7,335	-0.24(-1.35%)
Oct 13, 2023	17.18	17.50	17.18	17.44	56,861	+0.23(+1.32%)
Oct 12, 2023	17.04	17.30	17.01	17.22	34,509	+0.19(+1.13%)
Oct 11, 2023	17.19	17.19	17.00	17.02	17,066	-0.32(-1.85%)
Oct 10, 2023	17.28	17.34	17.14	17.34	3,506	+0.05(+0.29%)
Oct 09, 2023	17.56	17.56	17.27	17.29	24,380	-0.09(-0.53%)
Oct 06, 2023	17.72	17.72	17.31	17.39	66,479	-0.31(-1.76%)
Oct 05, 2023	17.74	17.90	17.68	17.70	36,903	+0.05(+0.27%)
Oct 04, 2023	17.91	17.99	17.63	17.65	54,019	-0.41(-2.28%)
Oct 03, 2023	17.83	18.11	17.83	18.06	19,005	+0.24(+1.33%)
Oct 02, 2023	18.15	18.15	17.81	17.83	12,382	-0.46(-2.53%)
Sep 29, 2023	17.95	18.31	17.88	18.29	23,095	+0.22(+1.20%)
Sep 28, 2023	18.41	18.41	17.95	18.07	36,606	-0.24(-1.29%)
Sep 27, 2023	18.43	18.55	18.29	18.31	68,339	-0.28(-1.48%)
Sep 26, 2023	18.45	18.77	18.45	18.58	43,031	+0.35(+1.94%)
Sep 25, 2023	18.37	18.33	18.23	18.23	4,968	-0.11(-0.62%)
Sep 22, 2023	18.37	18.37	18.14	18.34	11,060	+0.03(+0.17%)
Sep 21, 2023	18.19	18.32	18.08	18.31	37,819	+0.45(+2.51%)
Sep 20, 2023	17.36	17.86	17.36	17.86	31,476	+0.55(+3.18%)
Sep 19, 2023	17.40	17.47	17.31	17.31	10,344	+0.01(+0.03%)
Sep 18, 2023	17.47	17.47	17.18	17.31	8,831	-0.08(-0.45%)
Sep 15, 2023	17.32	17.49	17.32	17.39	27,297	+0.10(+0.56%)
Sep 14, 2023	17.38	17.50	17.23	17.29	29,488	-0.18(-1.05%)
Sep 13, 2023	17.70	17.80	17.44	17.47	32,424	-0.17(-0.97%)
Sep 12, 2023	17.52	17.65	17.46	17.64	31,367	+0.21(+1.19%)
Sep 11, 2023	17.46	17.58	17.41	17.43	10,081	-0.07(-0.37%)
Sep 08, 2023	17.65	17.65	17.50	17.50	4,960	-0.14(-0.78%)
Sep 07, 2023	17.85	17.85	17.61	17.64	14,674	-0.09(-0.49%)
Sep 06, 2023	17.52	17.79	17.52	17.72	22,118	+0.16(+0.94%)
Sep 05, 2023	17.60	17.68	17.50	17.56	7,959	-0.01(-0.06%)
Sep 01, 2023	17.44	17.63	17.44	17.57	13,668	+0.08(+0.44%)
Aug 31, 2023	17.45	17.50	17.38	17.49	47,606	-0.02(-0.11%)
Aug 30, 2023	17.68	17.68	17.48	17.51	16,709	-0.17(-0.98%)
Aug 29, 2023	17.99	17.99	17.46	17.68	70,295	-0.48(-2.66%)
Aug 28, 2023	18.19	18.25	18.10	18.17	12,361	-0.17(-0.95%)
Aug 25, 2023	18.37	18.68	18.28	18.34	26,924	+0.01(+0.05%)
Aug 24, 2023	17.78	18.35	17.78	18.33	43,188	+0.37(+2.05%)
Aug 23, 2023	18.28	18.28	17.86	17.97	36,706	-0.49(-2.67%)
Aug 22, 2023	18.48	18.52	18.28	18.46	23,758	-0.11(-0.57%)
Aug 21, 2023	18.74	18.81	18.51	18.57	70,865	-0.10(-0.52%)
Aug 18, 2023	18.54	18.83	18.44	18.66	141,564	+0.35(+1.90%)
Aug 17, 2023	18.34	18.40	18.05	18.31	39,021	-0.17(-0.94%)
Aug 16, 2023	18.45	18.58	18.35	18.49	91,150	+0.16(+0.90%)
Aug 15, 2023	18.14	18.39	18.14	18.32	12,063	+0.22(+1.23%)
Aug 14, 2023	18.39	18.39	18.10	18.10	9,285	-0.26(-1.42%)
Aug 11, 2023	18.52	18.54	18.32	18.36	18,390	+0.03(+0.16%)
Aug 10, 2023	18.07	18.35	18.00	18.33	87,086	+0.02(+0.11%)
Aug 09, 2023	18.04	18.37	18.04	18.31	6,537	+0.24(+1.34%)
Aug 08, 2023	18.18	18.28	18.06	18.07	9,169	+0.00(+0.00%)
Aug 07, 2023	18.42	18.42	18.05	18.07	5,926	-0.47(-2.56%)
Aug 04, 2023	18.35	18.57	18.08	18.55	19,415	+0.05(+0.26%)
Aug 03, 2023	18.58	18.58	18.36	18.50	11,045	-0.01(-0.05%)
Aug 02, 2023	18.36	18.60	18.32	18.51	15,503	+0.44(+2.41%)
Aug 01, 2023	18.16	18.16	17.98	18.07	20,094	+0.18(+1.03%)
Jul 31, 2023	17.90	17.96	17.87	17.89	4,836	-0.03(-0.16%)
Jul 28, 2023	18.19	18.19	17.76	17.92	23,851	-0.42(-2.27%)
Jul 27, 2023	18.05	18.40	17.82	18.33	41,361	-0.04(-0.20%)
Jul 26, 2023	18.41	18.49	18.09	18.37	50,053	-1.09(-5.60%)
Jul 25, 2023	19.54	19.68	19.35	19.46	69,767	-0.12(-0.62%)
Jul 24, 2023	19.55	19.63	19.40	19.58	9,724	-0.27(-1.36%)
Jul 21, 2023	19.94	19.95	19.72	19.85	5,569	-0.12(-0.58%)
Jul 20, 2023	19.56	20.09	19.23	19.97	30,455	+0.45(+2.33%)
Jul 19, 2023	19.14	19.52	19.11	19.51	26,772	+0.29(+1.51%)
Jul 18, 2023	19.23	19.23	19.20	19.22	1,649	+0.14(+0.71%)
Jul 17, 2023	18.90	19.10	18.79	19.09	3,773	+0.13(+0.66%)
Jul 14, 2023	19.03	19.05	18.80	18.96	9,626	-0.14(-0.73%)
Jul 13, 2023	19.76	19.76	19.08	19.10	27,620	-0.91(-4.57%)
Jul 12, 2023	19.96	20.11	19.83	20.02	15,428	-0.33(-1.61%)
Jul 11, 2023	20.59	20.63	20.25	20.34	30,356	-0.14(-0.70%)
Jul 10, 2023	20.18	20.49	20.17	20.49	23,892	+0.52(+2.59%)
Jul 07, 2023	19.86	19.97	19.75	19.97	5,332	+0.12(+0.58%)
Jul 06, 2023	19.89	20.09	19.81	19.85	8,739	+0.27(+1.38%)
Jul 05, 2023	19.96	19.96	19.46	19.58	17,011	-0.29(-1.45%)
Jul 03, 2023	19.98	19.99	19.83	19.87	15,722	-0.00(-0.01%)
Jun 30, 2023	19.76	19.87	19.68	19.87	11,027	-0.13(-0.63%)
Jun 29, 2023	19.92	20.06	19.85	20.00	13,624	+0.18(+0.93%)
Jun 28, 2023	20.35	20.35	19.78	19.81	22,637	-0.31(-1.54%)
Jun 27, 2023	20.31	20.43	20.02	20.12	27,994	+0.01(+0.05%)
Jun 26, 2023	19.73	20.11	19.61	20.11	31,503	+0.65(+3.33%)
Jun 23, 2023	19.63	19.63	19.41	19.47	15,294	+0.13(+0.65%)
Jun 22, 2023	19.97	19.97	19.32	19.34	12,159	-0.42(-2.11%)
Jun 21, 2023	19.47	19.78	19.47	19.76	23,299	+0.40(+2.08%)
Jun 20, 2023	19.30	19.46	19.18	19.35	11,337	+0.09(+0.48%)
Jun 16, 2023	18.98	19.29	18.95	19.26	13,456	+0.24(+1.26%)
Jun 15, 2023	19.32	19.40	18.98	19.02	38,932	-3.04(-13.80%)
May 08, 2023	22.62	22.62	22.05	22.06	10,788	-0.48(-2.12%)
May 05, 2023	22.73	22.79	22.49	22.54	43,665	-0.14(-0.62%)
May 04, 2023	22.55	22.84	22.55	22.68	35,855	+0.16(+0.70%)
May 03, 2023	22.53	22.54	22.22	22.52	12,139	-0.01(-0.07%)
May 02, 2023	22.19	22.84	22.19	22.54	46,886	+0.39(+1.78%)
May 01, 2023	22.14	22.17	22.00	22.15	33,525	-0.01(-0.04%)
Apr 28, 2023	22.24	22.53	22.15	22.15	84,785	+0.08(+0.37%)
Apr 27, 2023	22.76	22.89	21.90	22.07	67,958	-0.85(-3.71%)
Apr 26, 2023	22.66	23.12	22.36	22.92	47,032	+0.08(+0.33%)
Apr 25, 2023	22.47	22.86	22.33	22.84	62,552	+0.43(+1.92%)
Apr 24, 2023	22.52	22.61	22.32	22.42	44,629	-0.13(-0.57%)
Apr 21, 2023	22.52	22.67	22.42	22.54	9,055	+0.01(+0.06%)
Apr 20, 2023	22.84	22.86	22.37	22.53	8,260	-0.26(-1.15%)
Apr 19, 2023	22.90	22.97	22.64	22.79	4,605	+0.09(+0.39%)
Apr 18, 2023	22.50	22.78	22.50	22.70	7,786	+0.29(+1.28%)
Apr 17, 2023	22.69	22.69	22.41	22.42	45,416	+0.60(+2.75%)
Apr 14, 2023	22.13	22.13	21.81	21.82	29,518	-0.28(-1.24%)
Apr 13, 2023	22.28	22.31	22.09	22.09	14,173	-0.58(-2.57%)
Apr 12, 2023	22.28	22.76	22.28	22.67	9,483	+0.14(+0.64%)
Apr 11, 2023	22.26	22.63	22.26	22.53	13,158	+0.21(+0.94%)
Apr 10, 2023	22.20	22.54	22.11	22.32	65,200	+0.42(+1.93%)
Apr 06, 2023	22.63	22.65	21.81	21.90	58,626	-0.83(-3.66%)
Apr 05, 2023	22.41	22.88	22.41	22.73	14,076	+0.04(+0.16%)
Apr 04, 2023	22.72	22.76	22.52	22.69	26,758	-0.05(-0.20%)