Quantcast

Direxion Daily Small Cap Bull 2X Shares Historical Stock Prices

(ETF)
SMLL 
$41.0763
*  
1.2565
2.97%
Get SMLL Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading SMLL now


Community Rating:
View:    SMLL Pre-Market
 
 
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 13-SEP-2018 TO 13-DEC-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 41.79 41.0763 41.0763 100
12/13/2018 41.79 41.79 41.0763 41.0763 100
12/12/2018 43 43.03 42.3328 42.3328 601
12/11/2018 41.4542 41.4542 41.4542 41.4542 553
12/10/2018 41.64 41.64 41.02 41.5862 2,348
12/07/2018 42.51 42.51 42.51 42.51 00
12/06/2018 42.53 42.53 42.49 42.51 1,303
12/04/2018 46.82 46.82 43.88 43.88 718
12/03/2018 47.05 47.05 47.05 47.05 00
11/30/2018 47.05 47.05 47.05 47.05 122
11/29/2018 45.9911 45.9911 45.9911 45.9911 00
11/28/2018 46.0699 46.0699 45.9911 45.9911 300
11/27/2018 44.44 44.44 44.44 44.44 00
11/26/2018 44.44 44.44 44.44 44.44 00
11/23/2018 44.44 44.44 44.44 44.44 00
11/21/2018 44.44 44.44 44.44 44.44 00
11/20/2018 44.44 44.44 44.44 44.44 113
11/19/2018 45.0309 45.24 45.0309 45.24 849
11/16/2018 44.8217 44.8217 44.8217 44.8217 00
11/15/2018 44.8217 44.8217 44.8217 44.8217 00
11/14/2018 45.55 45.55 44.8217 44.8217 1,791
11/13/2018 46.313 46.313 46.05 46.05 565
11/12/2018 46.67 46.67 46.67 46.67 100
11/09/2018 48.7955 48.7955 47.9841 48.35 1,702
11/08/2018 50.07 50.07 50.07 50.07 00
11/07/2018 49.11 50.09 48.9124 50.07 1,547
11/06/2018 48.34 48.34 48.16 48.2896 996
11/05/2018 48.4848 48.4848 48.4848 48.4848 203
11/02/2018 48.34 48.34 48.1681 48.1681 404
11/01/2018 47.86 47.86 47.84 47.84 1,678
10/31/2018 46.41 46.41 45.9238 45.9238 208
10/30/2018 49.27 49.27 49.27 49.27 00
10/29/2018 49.27 49.27 49.27 49.27 00
10/26/2018 49.27 49.27 49.27 49.27 00
10/25/2018 49.27 49.27 49.27 49.27 00
10/24/2018 49.27 49.27 49.27 49.27 00
10/23/2018 49.27 49.27 49.27 49.27 00
10/22/2018 49.27 49.27 49.27 49.27 00
10/19/2018 49.27 49.27 49.27 49.27 120
10/18/2018 49.1698 49.1698 49.1698 49.1698 102
10/17/2018 50.56 50.56 50.56 50.56 00
10/16/2018 50.04 50.56 50.04 50.56 304
10/15/2018 47.7 47.7 47.7 47.7 00
10/12/2018 47.7 47.7 47.7 47.7 115
10/11/2018 50.4799 50.4799 50.4799 50.4799 113
10/10/2018 51.27 51.27 51.27 51.27 100
10/09/2018 53 53 53 53 00
10/08/2018 53.652 53.76 53 53 400
10/05/2018 54.86 54.86 53.15 53.15 611
10/04/2018 55.5784 55.5784 54.5367 54.69 1,428
10/03/2018 55.775 56.75 55.72 56.75 508
10/02/2018 57.25 57.25 57.25 57.25 00
10/01/2018 57.25 57.25 57.25 57.25 318
09/28/2018 58.0472 58.5 58.0472 58.35 607
09/27/2018 58.98 58.98 58.98 58.98 00
09/26/2018 58.98 58.98 58.98 58.98 00
09/25/2018 59 59 58.9176 58.98 326
09/24/2018 62.24 62.24 62.24 62.24 00
09/21/2018 62.715 62.715 62.24 62.24 556
09/20/2018 61.63 62.3446 61.63 62.3446 575
09/19/2018 61.9779 61.9779 61.9779 61.9779 00
09/18/2018 61.9779 61.9779 61.9779 61.9779 00
09/17/2018 61.9779 61.9779 61.9779 61.9779 00
09/14/2018 61.97 61.9779 61.97 61.9779 678
09/13/2018 61.5818 61.5818 61.5818 61.5818 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio