Quantcast

Direxion Daily Total Bond Market Bear 1X Shares Historical Stock Prices

(ETF)
SAGG 
$32.0702
*  
unch
unch
Get SAGG Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SAGG now


Community Rating:
View:    SAGG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 32.0702 0
06/18/2018 32.0702 32.0702 32.0702 32.0702 329
06/15/2018 32.06 32.06 32.03 32.03 482
06/14/2018 32.09 32.09 32.09 32.09 00
06/13/2018 32.09 32.09 32.09 32.09 00
06/12/2018 32.09 32.09 32.09 32.09 230
06/11/2018 32.07 32.07 32.07 32.07 103
06/08/2018 32.06 32.06 32.06 32.06 00
06/07/2018 32.06 32.06 32.06 32.06 00
06/06/2018 32.06 32.06 32.06 32.06 201
06/05/2018 31.94 31.94 31.94 31.94 167
06/04/2018 32.0012 32.0012 32.0012 32.0012 321
06/01/2018 31.9705 31.9705 31.9 31.9 1,767
05/31/2018 32.25 32.25 32.25 32.25 00
05/30/2018 32.25 32.25 32.25 32.25 00
05/29/2018 32.25 32.25 32.25 32.25 00
05/25/2018 32.25 32.25 32.25 32.25 00
05/24/2018 32.25 32.25 32.25 32.25 00
05/23/2018 32.25 32.25 32.25 32.25 00
05/22/2018 32.25 32.25 32.25 32.25 00
05/21/2018 32.25 32.25 32.25 32.25 230
05/18/2018 32.31 32.31 32.2162 32.26 5,353
05/17/2018 32.27 32.27 32.27 32.27 00
05/16/2018 32.2699 32.27 32.2699 32.27 250
05/15/2018 32.01 32.01 32.01 32.01 00
05/14/2018 32.01 32.01 32.01 32.01 00
05/11/2018 32.01 32.01 32.01 32.01 200
05/10/2018 32.0999 32.0999 32.0999 32.0999 754
05/09/2018 32 32 32 32 00
05/08/2018 32 32 32 32 00
05/07/2018 32 32 32 32 00
05/04/2018 32.01 32.03 32 32 3,135
05/03/2018 32.13 32.13 32.06 32.06 3,075
05/02/2018 32.11 32.11 32.11 32.11 161
05/01/2018 32.07 32.07 32.07 32.07 331
04/30/2018 32.025 32.025 32.025 32.025 00
04/27/2018 32.025 32.025 32.025 32.025 186
04/26/2018 32.118 32.118 32.118 32.118 00
04/25/2018 32.118 32.118 32.118 32.118 479
04/24/2018 32.02 32.03 32.0101 32.0101 1,047
04/23/2018 31.83 31.83 31.83 31.83 00
04/20/2018 31.83 31.83 31.83 31.83 00
04/19/2018 31.83 31.83 31.83 31.83 00
04/18/2018 31.83 31.83 31.83 31.83 103
04/17/2018 31.7 31.7 31.7 31.7 00
04/16/2018 31.7 31.7 31.7 31.7 00
04/13/2018 31.7 31.7 31.7 31.7 00
04/12/2018 31.7 31.7 31.7 31.7 1,003
04/11/2018 31.72 31.72 31.72 31.72 00
04/10/2018 31.72 31.72 31.72 31.72 1,000
04/09/2018 31.75 31.75 31.75 31.75 00
04/06/2018 31.7202 31.75 31.7202 31.75 4,260
04/05/2018 31.76 31.7798 31.76 31.7798 591
04/04/2018 31.7213 31.7213 31.7213 31.7213 00
04/03/2018 31.7213 31.7213 31.7213 31.7213 291
04/02/2018 31.51 31.725 31.51 31.54 2,538
03/29/2018 31.73 31.73 31.6598 31.678 3,626
03/28/2018 31.74 31.74 31.74 31.74 1,043
03/27/2018 31.8 31.8 31.8 31.8 00
03/26/2018 31.8 31.8 31.8 31.8 00
03/23/2018 31.8 31.8 31.8 31.8 00
03/22/2018 31.84 31.84 31.8 31.8 807
03/21/2018 31.96 31.96 31.96 31.96 727
03/20/2018 32.01 32.01 31.9935 32.01 1,413
03/19/2018 31.92 31.92 31.9071 31.9073 581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SAGG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio