Quantcast

Direxion Daily Small Cap Bull 2X Shares Historical Stock Prices

(ETF)
SMLL 
$62.24
*  
0.1046
0.17%
Get SMLL Alerts
*Delayed - data as of Sep. 21, 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

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 62.715 62.24 62.24 556
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
09/12/2018 61.5818 61.5818 61.5818 61.5818 00
09/11/2018 62.05 62.05 61.5818 61.5818 647
09/10/2018 61.8 61.8 61.8 61.8 00
09/07/2018 61.8 61.8 61.8 61.8 1,400
09/06/2018 61.98 61.98 61.98 61.98 100
09/05/2018 62.021 62.72 61.9002 62.72 3,158
09/04/2018 63.65 63.65 62.8799 62.8799 617
08/31/2018 63.1295 63.3516 63.1295 63.3516 336
08/30/2018 62.98 62.98 62.98 62.98 2,000
08/29/2018 62.87 62.87 62.87 62.87 00
08/28/2018 63.24 63.24 62.87 62.87 1,821
08/27/2018 63.23 63.23 63.23 63.23 791
08/24/2018 62.6801 62.6801 62.6801 62.6801 202
08/23/2018 62.1499 62.1499 62.1499 62.1499 00
08/22/2018 62.1499 62.1499 62.1499 62.1499 202
08/21/2018 61.8901 62.3 61.89 62.3 2,135
08/20/2018 60.3127 60.3127 60.3127 60.3127 00
08/17/2018 59.88 60.3127 59.88 60.3127 201
08/16/2018 59.9 59.9 59.8991 59.8991 1,698
08/15/2018 60.25 60.25 60.25 60.25 00
08/14/2018 60.25 60.25 60.25 60.25 102
08/13/2018 60 60 59.51 59.51 200
08/10/2018 59.5289 60.25 59.5289 60.25 503
08/09/2018 60.779 60.78 60.635 60.635 2,401
08/08/2018 60.009 60.1597 59.9751 60.1 1,000
08/07/2018 60.25 60.25 60.05 60.05 1,000
08/06/2018 59.3028 59.7399 59.3028 59.7399 556
08/03/2018 58.04 58.04 58.04 58.04 00
08/02/2018 58.03 58.04 58.03 58.04 356
08/01/2018 58.9081 58.9081 58.9081 58.9081 00
07/31/2018 57.8614 58.9081 57.8614 58.9081 1,611
07/30/2018 60.48 60.48 60.48 60.48 00
07/27/2018 60.48 60.48 60.48 60.48 00
07/26/2018 61.056 61.056 60.48 60.48 2,421
07/25/2018 59.52 59.52 59.52 59.52 100
07/24/2018 60.992 60.992 60.38 60.38 2,951
07/23/2018 60.5288 60.5288 60.4401 60.4401 432
07/20/2018 61.0788 61.0788 61.0788 61.0788 259
07/19/2018 60 60 60 60 200
07/18/2018 60.1 60.1 60.1 60.1 00
07/17/2018 60.1 60.1 60.1 60.1 1,001
07/16/2018 60.32 60.32 60.32 60.32 499
07/13/2018 60.88 60.88 60.2668 60.34 514
07/12/2018 59.9163 59.9163 59.811 59.811 621
07/11/2018 60.7 60.7 60.7 60.7 00
07/10/2018 61.53 61.545 60.649 60.7 1,391
07/09/2018 61.25 61.31 61.1448 61.31 728
07/06/2018 58.15 58.15 58.15 58.15 00
07/05/2018 58.15 58.15 58.15 58.15 720
07/03/2018 58.06 58.06 58.06 58.06 1,032
07/02/2018 56.211 56.84 56.16 56.84 3,166
06/29/2018 57.408 57.408 57 57.06 405
06/28/2018 56.22 56.22 56.22 56.22 1,204
06/27/2018 58.2 58.2 58.2 58.2 00
06/26/2018 58.2 58.2 58.2 58.2 125
06/25/2018 58.84 58.84 57.54 57.7 1,711
06/22/2018 60.16 60.371 60.16 60.3701 5,463
06/21/2018 61.65 61.65 60.2 60.2 2,067
*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