Direxion Daily GOOGL Bear 1X Shares (NQ: GGLS )

13.74 +0.28 (+2.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.48 13.74 13.29 13.74 54,282 +0.28(+2.08%)
Oct 30, 2024 12.96 13.47 12.84 13.46 80,529 -0.40(-2.89%)
Oct 29, 2024 14.01 14.04 13.79 13.86 107,999 -0.24(-1.70%)
Oct 28, 2024 13.92 14.26 13.92 14.10 52,517 -0.12(-0.84%)
Oct 25, 2024 14.30 14.36 14.18 14.22 44,825 -0.22(-1.52%)
Oct 24, 2024 14.55 14.57 14.39 14.44 13,849 +0.01(+0.07%)
Oct 23, 2024 14.24 14.48 14.20 14.43 25,362 +0.20(+1.41%)
Oct 22, 2024 14.21 14.31 14.16 14.23 12,852 -0.08(-0.56%)
Oct 21, 2024 14.30 14.43 14.28 14.31 12,451 -0.06(-0.42%)
Oct 18, 2024 14.39 14.39 14.28 14.37 5,015 -0.03(-0.21%)
Oct 17, 2024 14.27 14.40 14.21 14.40 7,104 +0.19(+1.34%)
Oct 16, 2024 14.26 14.29 14.18 14.21 6,684 +0.04(+0.28%)
Oct 15, 2024 14.10 14.23 13.99 14.17 9,775 -0.05(-0.35%)
Oct 14, 2024 14.32 14.32 14.11 14.22 7,160 -0.15(-1.04%)
Oct 11, 2024 14.51 14.51 14.32 14.37 12,458 -0.10(-0.69%)
Oct 10, 2024 14.50 14.54 14.37 14.47 29,696 -0.01(-0.07%)
Oct 09, 2024 14.35 14.62 14.22 14.48 60,565 +0.22(+1.54%)
Oct 08, 2024 14.30 14.37 14.25 14.26 5,249 -0.12(-0.83%)
Oct 07, 2024 13.94 14.39 13.94 14.38 28,417 +0.35(+2.49%)
Oct 04, 2024 13.97 14.15 13.96 14.03 14,575 -0.10(-0.71%)
Oct 03, 2024 14.20 14.26 14.06 14.13 41,381 +0.01(+0.07%)
Oct 02, 2024 14.07 14.19 14.06 14.12 14,961 +0.10(+0.71%)
Oct 01, 2024 13.98 14.22 13.86 14.02 93,659 -0.10(-0.71%)
Sep 30, 2024 14.25 14.30 14.10 14.12 30,019 -0.17(-1.19%)
Sep 27, 2024 14.39 14.39 14.13 14.29 22,258 -0.09(-0.63%)
Sep 26, 2024 14.28 14.41 14.28 14.38 21,310 -0.11(-0.76%)
Sep 25, 2024 14.47 14.49 14.37 14.49 32,996 +0.08(+0.56%)
Sep 24, 2024 14.36 14.50 14.33 14.41 23,023 -0.05(-0.32%)
Sep 23, 2024 14.20 14.46 14.14 14.46 44,284 +0.15(+1.04%)
Sep 20, 2024 14.31 14.41 14.30 14.31 24,732 -0.11(-0.76%)
Sep 19, 2024 14.27 14.48 14.27 14.42 28,634 -0.21(-1.42%)
Sep 18, 2024 14.59 14.72 14.57 14.62 23,506 -0.04(-0.27%)
Sep 17, 2024 14.65 14.74 14.57 14.66 53,631 -0.12(-0.80%)
Sep 16, 2024 14.85 14.87 14.77 14.78 33,967 -0.04(-0.27%)
Sep 13, 2024 15.02 15.02 14.74 14.82 34,713 -0.27(-1.77%)
Sep 12, 2024 15.19 15.28 15.09 15.09 90,240 -0.37(-2.37%)
Sep 11, 2024 15.60 15.83 15.42 15.46 121,611 -0.25(-1.61%)
Sep 10, 2024 15.52 15.73 15.45 15.71 89,553 +0.00(+0.03%)
Sep 09, 2024 15.33 15.84 15.23 15.71 90,209 +0.20(+1.28%)
Sep 06, 2024 14.93 15.52 14.93 15.51 64,532 +0.60(+4.01%)
Sep 05, 2024 14.98 14.98 14.70 14.91 86,578 -0.04(-0.24%)
Sep 04, 2024 14.94 14.99 14.73 14.94 35,623 +0.07(+0.49%)
Sep 03, 2024 14.48 14.93 14.48 14.87 43,510 +0.53(+3.66%)
Aug 30, 2024 14.40 14.46 14.32 14.35 11,838 -0.12(-0.80%)
Aug 29, 2024 14.25 14.59 14.12 14.46 30,567 +0.10(+0.71%)
Aug 28, 2024 14.16 14.44 14.16 14.36 33,226 +0.16(+1.14%)
Aug 27, 2024 14.18 14.22 14.06 14.20 18,490 +0.13(+0.92%)
Aug 26, 2024 14.02 14.20 13.98 14.07 14,644 -0.05(-0.35%)
Aug 23, 2024 14.19 14.22 14.07 14.12 22,861 -0.17(-1.18%)
Aug 22, 2024 13.98 14.29 13.97 14.29 28,376 +0.20(+1.41%)
Aug 21, 2024 14.17 14.17 14.01 14.09 24,172 +0.12(+0.83%)
Aug 20, 2024 13.98 13.98 13.86 13.97 22,932 -0.05(-0.33%)
Aug 19, 2024 14.14 14.22 14.02 14.02 28,018 -0.31(-2.15%)
Aug 16, 2024 14.49 14.49 14.16 14.33 46,856 -0.14(-0.96%)
Aug 15, 2024 14.54 14.61 14.45 14.47 30,261 -0.10(-0.68%)
Aug 14, 2024 14.33 14.77 14.32 14.57 105,284 +0.35(+2.44%)
Aug 13, 2024 14.29 14.32 14.20 14.22 60,949 -0.18(-1.23%)
Aug 12, 2024 14.17 14.40 14.17 14.39 18,907 +0.14(+0.96%)
Aug 09, 2024 14.57 14.63 14.26 14.26 29,405 -0.13(-0.90%)
Aug 08, 2024 14.55 14.57 14.27 14.39 28,544 -0.30(-2.03%)
Aug 07, 2024 14.44 14.70 14.33 14.68 53,986 -0.06(-0.40%)
Aug 06, 2024 14.65 14.91 14.55 14.74 77,810 +0.10(+0.68%)
Aug 05, 2024 14.98 14.98 14.27 14.64 143,744 +0.62(+4.45%)
Aug 02, 2024 14.03 14.18 13.88 14.02 52,836 +0.34(+2.47%)
Aug 01, 2024 13.70 13.82 13.42 13.68 45,077 +0.07(+0.51%)
Jul 31, 2024 13.46 13.70 13.40 13.61 45,371 -0.10(-0.72%)
Jul 30, 2024 13.65 13.83 13.64 13.71 48,606 -0.06(-0.43%)
Jul 29, 2024 13.83 13.89 13.70 13.77 22,267 -0.21(-1.49%)
Jul 26, 2024 13.98 14.21 13.89 13.98 49,891 +0.03(+0.21%)
Jul 25, 2024 13.53 13.95 13.50 13.95 171,008 +0.42(+3.08%)
Jul 24, 2024 13.48 13.56 13.28 13.53 141,609 +0.67(+5.24%)
Jul 23, 2024 12.84 12.88 12.76 12.86 66,549 -0.02(-0.15%)
Jul 22, 2024 12.95 12.96 12.81 12.88 24,316 -0.29(-2.18%)
Jul 19, 2024 13.09 13.19 13.03 13.17 13,349 +0.00(+0.00%)
Jul 18, 2024 12.84 13.24 12.84 13.17 46,911 +0.25(+1.92%)
Jul 17, 2024 12.84 12.98 12.84 12.92 18,999 +0.20(+1.56%)
Jul 16, 2024 12.49 12.72 12.40 12.72 13,064 +0.19(+1.50%)
Jul 15, 2024 12.63 12.63 12.44 12.53 6,799 -0.10(-0.78%)
Jul 12, 2024 12.55 12.64 12.50 12.63 20,370 +0.04(+0.31%)
Jul 11, 2024 12.27 12.61 12.27 12.59 76,170 +0.36(+2.92%)
Jul 10, 2024 12.36 12.36 12.19 12.24 17,313 -0.14(-1.12%)
Jul 09, 2024 12.29 12.37 12.27 12.37 3,768 +0.01(+0.08%)
Jul 08, 2024 12.39 12.42 12.29 12.36 13,194 +0.10(+0.81%)
Jul 05, 2024 12.38 12.39 12.24 12.26 15,149 -0.32(-2.52%)
Jul 03, 2024 12.62 12.68 12.56 12.58 7,123 -0.03(-0.24%)
Jul 02, 2024 12.82 12.85 12.60 12.61 16,402 -0.16(-1.24%)
Jul 01, 2024 12.74 12.88 12.74 12.77 29,709 -0.06(-0.46%)
Jun 28, 2024 12.69 12.83 12.63 12.83 21,950 +0.24(+1.89%)
Jun 27, 2024 12.63 12.64 12.55 12.59 15,561 -0.11(-0.86%)
Jun 26, 2024 12.77 12.77 12.67 12.70 11,902 +0.02(+0.16%)
Jun 25, 2024 12.92 12.96 12.66 12.68 13,951 -0.35(-2.72%)
Jun 24, 2024 12.99 13.06 12.92 13.04 12,229 +0.03(+0.23%)
Jun 21, 2024 13.19 13.19 12.94 13.01 22,451 -0.23(-1.77%)
Jun 20, 2024 13.32 13.32 13.19 13.24 10,028 -0.09(-0.66%)
Jun 18, 2024 13.25 13.38 13.21 13.33 15,474 +0.18(+1.34%)
Jun 17, 2024 13.28 13.33 13.08 13.15 10,850 -0.04(-0.30%)
Jun 14, 2024 13.38 13.38 13.18 13.19 31,631 -0.13(-0.95%)
Jun 13, 2024 13.22 13.32 13.20 13.32 4,000 +0.21(+1.56%)
Jun 12, 2024 13.08 13.22 13.00 13.11 12,901 -0.08(-0.59%)
Jun 11, 2024 13.24 13.39 13.18 13.19 6,791 -0.12(-0.88%)
Jun 10, 2024 13.31 13.48 13.26 13.31 37,218 -0.06(-0.44%)
Jun 07, 2024 13.20 13.37 13.13 13.37 18,894 +0.18(+1.33%)
Jun 06, 2024 13.17 13.24 13.16 13.19 10,288 -0.10(-0.74%)
Jun 05, 2024 13.25 13.37 13.20 13.29 39,692 -0.13(-0.95%)
Jun 04, 2024 13.46 13.53 13.41 13.42 33,988 -0.03(-0.22%)
Jun 03, 2024 13.44 13.60 13.36 13.45 26,019 -0.05(-0.36%)
May 31, 2024 13.54 13.73 13.50 13.50 61,048 -0.04(-0.29%)
May 30, 2024 13.33 13.53 13.33 13.53 15,796 +0.30(+2.29%)
May 29, 2024 13.25 13.25 13.18 13.23 8,603 +0.03(+0.22%)
May 28, 2024 13.29 13.30 13.20 13.20 11,603 -0.11(-0.81%)
May 24, 2024 13.29 13.38 13.24 13.31 17,799 -0.10(-0.73%)
May 23, 2024 13.07 13.45 13.07 13.41 16,005 +0.22(+1.70%)
May 22, 2024 13.21 13.25 13.18 13.18 10,136 +0.11(+0.82%)
May 21, 2024 13.10 13.13 13.06 13.08 7,522 -0.07(-0.52%)
May 20, 2024 13.17 13.17 13.04 13.14 12,429 -0.06(-0.44%)
May 17, 2024 13.34 13.34 13.19 13.20 10,594 -0.14(-1.02%)
May 16, 2024 13.40 13.40 13.28 13.34 11,501 -0.12(-0.87%)
May 15, 2024 13.61 13.61 13.45 13.46 18,534 -0.18(-1.29%)
May 14, 2024 13.62 13.73 13.57 13.63 16,853 -0.10(-0.71%)
May 13, 2024 14.07 14.11 13.72 13.73 24,478 -0.04(-0.28%)
May 10, 2024 13.78 13.95 13.69 13.77 33,846 +0.12(+0.86%)
May 09, 2024 13.67 13.78 13.63 13.65 6,538 -0.04(-0.28%)
May 08, 2024 13.68 13.70 13.64 13.69 27,229 +0.15(+1.08%)
May 07, 2024 13.73 13.75 13.52 13.54 14,116 -0.25(-1.84%)
May 06, 2024 13.84 13.93 13.80 13.80 10,565 -0.07(-0.49%)
May 03, 2024 13.91 14.20 13.85 13.87 17,419 -0.05(-0.33%)
May 02, 2024 14.11 14.13 13.91 13.91 36,178 -0.24(-1.67%)
May 01, 2024 14.11 14.17 13.86 14.15 42,328 -0.09(-0.62%)
Apr 30, 2024 13.98 14.24 13.82 14.24 35,417 +0.29(+2.06%)
Apr 29, 2024 13.72 13.99 13.68 13.95 64,619 +0.46(+3.44%)
Apr 26, 2024 13.26 13.70 13.24 13.49 158,209 -1.53(-10.21%)
Apr 25, 2024 15.47 15.47 14.99 15.02 369,703 +0.29(+1.99%)
Apr 24, 2024 14.87 14.87 14.71 14.73 16,499 -0.08(-0.53%)
Apr 23, 2024 14.91 14.94 14.74 14.80 15,195 -0.20(-1.31%)
Apr 22, 2024 15.16 15.18 14.86 15.00 26,296 -0.19(-1.28%)
Apr 19, 2024 15.01 15.35 15.01 15.19 15,937 +0.18(+1.17%)
Apr 18, 2024 15.09 15.09 14.93 15.02 8,073 -0.02(-0.14%)
Apr 17, 2024 15.01 15.10 14.96 15.04 5,278 -0.12(-0.82%)
Apr 16, 2024 15.19 15.19 15.07 15.16 10,594 +0.05(+0.32%)
Apr 15, 2024 14.78 15.12 14.75 15.12 15,783 +0.29(+1.98%)
Apr 12, 2024 14.80 14.87 14.65 14.82 15,260 +0.15(+1.04%)
Apr 11, 2024 14.92 14.95 14.67 14.67 19,283 -0.31(-2.06%)
Apr 10, 2024 14.98 15.11 14.96 14.98 6,349 +0.05(+0.33%)
Apr 09, 2024 14.99 15.06 14.76 14.93 30,098 -0.17(-1.15%)
Apr 08, 2024 15.23 15.27 15.08 15.10 10,659 -0.23(-1.48%)
Apr 05, 2024 15.37 15.39 15.27 15.33 110,686 -0.20(-1.28%)
Apr 04, 2024 15.30 15.53 15.14 15.53 22,421 +0.44(+2.93%)
Apr 03, 2024 15.29 15.29 15.09 15.09 18,239 -0.04(-0.26%)
Apr 02, 2024 15.22 15.33 15.12 15.13 63,047 +0.09(+0.58%)
Apr 01, 2024 15.53 15.53 15.03 15.04 6,993 -0.48(-3.08%)
Mar 28, 2024 15.46 15.55 15.46 15.52 3,638 +0.02(+0.13%)
Mar 27, 2024 15.47 15.68 15.47 15.50 12,195 -0.00(-0.02%)
Mar 26, 2024 15.56 15.56 15.35 15.50 16,883 -0.06(-0.36%)
Mar 25, 2024 15.58 15.79 15.54 15.56 21,233 +0.08(+0.50%)
Mar 22, 2024 15.67 15.67 15.41 15.48 31,893 -0.33(-2.09%)
Mar 21, 2024 15.58 15.87 15.58 15.81 17,070 +0.12(+0.79%)
Mar 20, 2024 15.78 15.90 15.67 15.68 21,340 -0.19(-1.17%)
Mar 19, 2024 15.75 15.96 15.74 15.87 23,753 +0.08(+0.49%)
Mar 18, 2024 15.65 15.83 15.29 15.79 175,254 -0.76(-4.60%)
Mar 15, 2024 16.39 16.68 16.34 16.55 165,293 +0.24(+1.45%)
Mar 14, 2024 16.51 16.58 16.28 16.32 62,321 -0.39(-2.33%)
Mar 13, 2024 16.82 16.82 16.56 16.70 51,982 -0.16(-0.97%)
Mar 12, 2024 17.04 17.04 16.76 16.87 67,222 -0.09(-0.53%)
Mar 11, 2024 17.14 17.14 16.80 16.96 46,601 -0.29(-1.69%)
Mar 08, 2024 17.27 17.28 16.94 17.25 209,475 -0.16(-0.89%)
Mar 07, 2024 17.61 17.75 17.31 17.40 112,489 -0.37(-2.08%)
Mar 06, 2024 17.53 17.84 17.50 17.77 219,693 +0.17(+0.94%)
Mar 05, 2024 17.67 17.86 17.55 17.61 94,725 +0.10(+0.55%)
Mar 04, 2024 17.24 17.68 17.24 17.51 87,824 +0.48(+2.80%)
Mar 01, 2024 16.90 17.06 16.89 17.03 144,925 +0.16(+0.92%)
Feb 29, 2024 17.01 17.12 16.82 16.88 52,188 -0.26(-1.53%)
Feb 28, 2024 17.03 17.25 17.03 17.14 79,808 +0.33(+1.96%)
Feb 27, 2024 16.95 17.04 16.80 16.81 32,049 -0.18(-1.08%)
Feb 26, 2024 16.46 17.00 16.46 17.00 49,817 +0.74(+4.54%)
Feb 23, 2024 16.26 16.30 16.21 16.26 3,792 +0.02(+0.13%)
Feb 22, 2024 16.14 16.34 16.14 16.24 29,613 -0.16(-0.96%)
Feb 21, 2024 16.53 16.60 16.38 16.39 41,490 -0.18(-1.06%)
Feb 20, 2024 16.76 16.76 16.49 16.57 16,284 -0.07(-0.40%)
Feb 16, 2024 16.34 16.66 16.34 16.63 16,636 +0.28(+1.71%)
Feb 15, 2024 16.30 16.54 16.30 16.35 15,257 +0.33(+2.06%)
Feb 14, 2024 16.08 16.18 16.01 16.02 13,013 -0.06(-0.36%)
Feb 13, 2024 16.14 16.22 15.95 16.08 30,611 +0.24(+1.53%)
Feb 12, 2024 15.77 15.84 15.67 15.84 16,517 +0.17(+1.12%)
Feb 09, 2024 15.93 15.93 15.65 15.66 15,965 -0.33(-2.07%)
Feb 08, 2024 15.98 16.00 15.98 15.99 3,436 -0.05(-0.30%)
Feb 07, 2024 16.13 16.16 16.04 16.04 13,978 -0.15(-0.96%)
Feb 06, 2024 16.09 16.30 16.07 16.20 25,675 -0.04(-0.24%)
Feb 05, 2024 16.33 16.33 16.10 16.24 26,965 -0.16(-0.95%)
Feb 02, 2024 16.71 17.02 16.39 16.39 60,465 -0.13(-0.77%)
Feb 01, 2024 16.40 16.56 16.35 16.52 43,209 -0.15(-0.87%)
Jan 31, 2024 16.33 16.67 16.29 16.67 41,713 +1.16(+7.46%)
Jan 30, 2024 15.33 15.51 15.29 15.51 97,898 +0.23(+1.53%)
Jan 29, 2024 15.41 15.46 15.25 15.28 9,746 -0.13(-0.82%)
Jan 26, 2024 15.45 15.47 15.38 15.40 7,772 -0.01(-0.06%)
Jan 25, 2024 15.58 15.64 15.31 15.41 50,727 -0.35(-2.22%)
Jan 24, 2024 15.77 15.77 15.65 15.76 23,044 -0.18(-1.16%)
Jan 23, 2024 15.94 15.97 15.94 15.95 639 -0.11(-0.68%)
Jan 22, 2024 15.93 16.06 15.82 16.06 8,262 +0.06(+0.38%)
Jan 19, 2024 16.18 16.18 15.99 15.99 8,350 -0.34(-2.08%)
Jan 18, 2024 16.45 16.47 16.26 16.34 27,984 -0.20(-1.23%)
Jan 17, 2024 16.80 16.80 16.53 16.54 28,407 +0.10(+0.62%)
Jan 16, 2024 16.42 16.53 16.33 16.44 5,723 +0.02(+0.09%)
Jan 12, 2024 16.37 16.42 16.36 16.42 974 -0.05(-0.30%)
Jan 11, 2024 16.52 16.54 16.45 16.47 2,092 +0.04(+0.24%)
Jan 10, 2024 16.58 16.59 16.36 16.43 9,530 -0.15(-0.88%)
Jan 09, 2024 16.73 16.78 16.53 16.58 25,327 -0.27(-1.61%)
Jan 08, 2024 17.16 17.16 16.83 16.85 7,570 -0.39(-2.25%)
Jan 05, 2024 17.09 17.30 17.07 17.24 7,721 +0.11(+0.63%)
Jan 04, 2024 16.87 17.13 16.81 17.13 3,923 +0.30(+1.78%)
Jan 03, 2024 16.95 16.97 16.74 16.83 7,542 -0.07(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.