Quantcast

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

(ETF)
SAGG 
$32.07
*  
unch
unch
Get SAGG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading SAGG now


Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-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 32.07 0
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
08/10/2018 31.91 31.91 31.79 31.79 209
08/09/2018 31.91 31.91 31.91 31.91 00
08/08/2018 31.91 31.91 31.91 31.91 00
08/07/2018 31.91 31.91 31.91 31.91 00
08/06/2018 31.91 31.91 31.91 31.91 00
08/03/2018 31.91 31.91 31.91 31.91 150
08/02/2018 31.95 31.95 31.95 31.95 00
08/01/2018 31.95 31.95 31.95 31.95 145
07/31/2018 31.91 31.91 31.91 31.91 00
07/30/2018 31.91 31.91 31.91 31.91 00
07/27/2018 31.91 31.91 31.91 31.91 00
07/26/2018 31.91 31.91 31.91 31.91 00
07/25/2018 31.91 31.91 31.91 31.91 00
07/24/2018 31.9839 31.9839 31.91 31.91 450
07/23/2018 31.8 31.8 31.8 31.8 00
07/20/2018 31.8 31.8 31.8 31.8 00
07/19/2018 31.8 31.8 31.8 31.8 00
07/18/2018 31.8 31.8 31.8 31.8 00
07/17/2018 31.8 31.8 31.8 31.8 00
07/16/2018 31.8 31.8 31.8 31.8 725
07/13/2018 31.7708 31.7708 31.7708 31.7708 00
07/12/2018 31.7708 31.7708 31.7708 31.7708 400
07/11/2018 31.81 31.8365 31.81 31.8365 1,615
07/10/2018 31.79 31.79 31.79 31.79 00
07/09/2018 31.8252 31.8252 31.79 31.79 2,347
07/06/2018 31.77 31.77 31.77 31.77 3,838
07/05/2018 31.889 31.889 31.889 31.889 00
07/03/2018 31.889 31.889 31.889 31.889 00
07/02/2018 31.889 31.889 31.889 31.889 00
06/29/2018 31.889 31.889 31.889 31.889 00
06/28/2018 31.889 31.889 31.889 31.889 201
06/27/2018 31.8773 31.8773 31.8738 31.8738 819
06/26/2018 31.93 31.93 31.93 31.93 00
06/25/2018 31.9498 31.9498 31.93 31.93 1,776
06/22/2018 31.95 31.95 31.95 31.95 104
06/21/2018 32.0702 32.0702 32.0702 32.0702 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