Quantcast

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

(ETF)
SAGG 
$32.354
*  
unch
unch
Get SAGG Alerts
*Delayed - data as of Nov. 13, 2018 10:28 ET  -  Find a broker to begin trading SAGG now


Community Rating:
View:    SAGG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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.
10:28 32.35 N/A N/A 32.354 0
11/12/2018 32.354 32.354 32.354 32.354 972
11/09/2018 32.2794 32.2794 32.2794 32.2794 00
11/08/2018 32.2794 32.2794 32.2794 32.2794 00
11/07/2018 32.2794 32.2794 32.2794 32.2794 00
11/06/2018 32.2794 32.2794 32.2794 32.2794 00
11/05/2018 32.2794 32.2794 32.2794 32.2794 00
11/02/2018 32.2794 32.2794 32.2794 32.2794 00
11/01/2018 32.2794 32.2794 32.2794 32.2794 00
10/31/2018 32.2794 32.2794 32.2794 32.2794 00
10/30/2018 32.2794 32.2794 32.2794 32.2794 101
10/29/2018 32.2548 32.2548 32.2548 32.2548 00
10/26/2018 32.2548 32.2548 32.2548 32.2548 00
10/25/2018 32.2548 32.2548 32.2548 32.2548 1,035
10/24/2018 32.2731 32.2731 32.2731 32.2731 163
10/23/2018 32.25 32.25 32.25 32.25 00
10/22/2018 32.3024 32.3024 32.25 32.25 2,277
10/19/2018 32.1642 32.1642 32.1642 32.1642 00
10/18/2018 32.1642 32.1642 32.1642 32.1642 00
10/17/2018 32.1642 32.1642 32.1642 32.1642 00
10/16/2018 32.1642 32.1642 32.1642 32.1642 00
10/15/2018 32.1642 32.1642 32.1642 32.1642 00
10/12/2018 32.1642 32.1642 32.1642 32.1642 00
10/11/2018 32.1642 32.1642 32.1642 32.1642 276
10/10/2018 32.27 32.27 32.24 32.24 742
10/09/2018 32.33 32.33 32.33 32.33 322
10/08/2018 32.37 32.37 32.3312 32.3312 713
10/05/2018 32.25 32.3287 32.25 32.3095 1,388
10/04/2018 32.29 32.29 32.2491 32.2491 655
10/03/2018 32.0399 32.0399 32.0399 32.0399 00
10/02/2018 32.0399 32.0399 32.0399 32.0399 00
10/01/2018 32.0399 32.0399 32.0399 32.0399 00
09/28/2018 32.0399 32.0399 32.0399 32.0399 143
09/27/2018 32.0819 32.0819 32.0819 32.0819 00
09/26/2018 32.0819 32.0819 32.0819 32.0819 100
09/25/2018 32.1358 32.1358 32.1358 32.1358 00
09/24/2018 32.1358 32.1358 32.1358 32.1358 175
09/21/2018 32.07 32.07 32.07 32.07 00
09/20/2018 32.07 32.07 32.07 32.07 00
09/19/2018 32.07 32.07 32.07 32.07 00
09/18/2018 31.99 32.07 31.99 32.07 327
09/17/2018 31.8 31.8 31.8 31.8 267
09/14/2018 31.51 31.51 31.51 31.51 313
09/13/2018 31.89 31.89 31.89 31.89 00
09/12/2018 31.89 31.89 31.89 31.89 00
09/11/2018 31.89 31.89 31.89 31.89 00
09/10/2018 31.89 31.89 31.89 31.89 00
09/07/2018 31.89 31.89 31.89 31.89 249
09/06/2018 31.8745 31.8745 31.8745 31.8745 100
09/05/2018 31.8962 31.8962 31.8962 31.8962 223
09/04/2018 31.75 31.75 31.75 31.75 00
08/31/2018 31.75 31.75 31.75 31.75 1,050
08/30/2018 31.7652 31.7652 31.7652 31.7652 00
08/29/2018 31.7652 31.7652 31.7652 31.7652 00
08/28/2018 31.7652 31.7652 31.7652 31.7652 00
08/27/2018 31.7652 31.7652 31.7652 31.7652 203
08/24/2018 31.81 31.81 31.81 31.81 00
08/23/2018 31.81 31.81 31.81 31.81 00
08/22/2018 31.81 31.81 31.81 31.81 00
08/21/2018 31.81 31.81 31.81 31.81 00
08/20/2018 31.81 31.81 31.81 31.81 00
08/17/2018 31.81 31.81 31.81 31.81 00
08/16/2018 31.81 31.81 31.81 31.81 00
08/15/2018 31.81 31.81 31.81 31.81 00
08/14/2018 31.8704 31.8704 31.81 31.81 1,603
08/13/2018 31.79 31.79 31.79 31.79 00
*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