Quantcast

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

(ETF)
SAGG 
$31.66
*  
0.015
0.05%
Get SAGG Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 22-OCT-2018 TO 22-JAN-2019

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 31.66 31.66 31.66 4
01/22/2019 31.58 31.645 31.58 31.645 160
01/18/2019 31.6378 31.6378 31.6378 31.6378 04
01/17/2019 31.665 31.665 31.665 31.665 10
01/16/2019 31.6603 31.6603 31.6603 31.6603 70
01/15/2019 31.665 31.665 31.665 31.665 30
01/14/2019 31.66 31.66 31.66 31.66 244
01/11/2019 31.6151 31.6151 31.6151 31.6151 30
01/10/2019 31.6154 31.62 31.5953 31.62 1,201
01/09/2019 31.565 31.565 31.565 31.565 01
01/08/2019 31.635 31.635 31.635 31.635 01
01/07/2019 31.55 31.69 31.48 31.69 6,939
01/04/2019 31.43 31.5688 30.0224 31.5688 689
01/03/2019 31.495 31.539 31.445 31.445 962
01/02/2019 31.5854 31.5985 31.57 31.57 433
12/31/2018 31.6 31.6666 31.575 31.575 1,550
12/28/2018 31.75 31.75 31.685 31.685 103
12/27/2018 30.58 31.72 30.58 31.72 107
12/26/2018 31.8804 31.8928 31.745 31.8928 459
12/24/2018 31.81 31.85 31.81 31.85 400
12/21/2018 31.64 31.8 31.64 31.8 1,027
12/20/2018 30.24 31.94 30.24 31.865 2,024
12/19/2018 31.8292 31.8786 31.7973 31.82 2,466
12/18/2018 32 32 31.895 31.895 401
12/17/2018 32.02 32.02 32.02 32.02 100
12/14/2018 32.001 32.049 32.001 32.0399 1,100
12/13/2018 32.03 32.03 32.03 32.03 35
12/12/2018 32.05 32.05 32.05 32.05 60
12/11/2018 32.02 32.02 32.02 32.02 25
12/10/2018 32.25 32.25 32.03 32.03 600
12/07/2018 32.0503 32.0503 32.0503 32.0503 127
12/06/2018 32.5 32.5 32.5 32.5 143
12/04/2018 32 32 32 32 00
12/03/2018 32 32 32 32 305
11/30/2018 32.2798 32.2798 32.2798 32.2798 00
11/29/2018 32.2798 32.2798 32.2798 32.2798 00
11/28/2018 32.2798 32.2798 32.2798 32.2798 00
11/27/2018 32.2798 32.2798 32.2798 32.2798 00
11/26/2018 32.2798 32.2798 32.2798 32.2798 00
11/23/2018 32.2798 32.2798 32.2798 32.2798 00
11/21/2018 32.2798 32.2798 32.2798 32.2798 160
11/20/2018 32.34 32.34 32.34 32.34 00
11/19/2018 32.34 32.34 32.34 32.34 201
11/16/2018 32.18 32.3325 32.18 32.3325 464
11/15/2018 32.15 32.15 32.15 32.15 321
11/14/2018 32.354 32.354 32.354 32.354 00
11/13/2018 32.354 32.354 32.354 32.354 00
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
*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