Direxion Daily GOOGL Bull 2X ETF (GGLL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -3.76850605653 | 44.58 | 45.9152 | 41.06 | 1784319 | 43.37811565 | SP |
| 4 | -4.9 | -10.2510460251 | 47.8 | 53.715 | 41.06 | 1451005 | 47.12832185 | SP |
| 12 | 2.85 | 7.11610486891 | 40.05 | 53.715 | 35.34 | 1064553 | 45.79293357 | SP |
| 26 | 5.76 | 15.5088852989 | 37.14 | 53.715 | 29.81 | 816517 | 42.23265037 | SP |
| 52 | 9.86 | 29.8426150121 | 33.04 | 53.715 | 28.19 | 529656 | 41.64400318 | SP |
| 156 | 16.98 | 65.5092592593 | 25.92 | 53.715 | 16.87 | 267583 | 38.89490843 | SP |
| 260 | 16.98 | 65.5092592593 | 25.92 | 53.715 | 16.87 | 267583 | 38.89490843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 41.81 | -0.8 | -1.88 | 41.71 | 42.47 | 41.06 | 828104 |
| 1739316900 | 42.61 | -0.49 | -1.14 | 42.53 | 43.365 | 42.14 | 903024 |
| 1739230500 | 43.1 | 0.43 | 1.01 | 43.58 | 43.9499 | 42.92 | 1204567 |
| 1738971300 | 42.67 | -2.97 | -6.51 | 45.3 | 45.414 | 41.67 | 3775155 |
| 1738884900 | 45.64 | 0.05 | 0.11 | 44.58 | 45.9152 | 44.34 | 2210743 |
| 1738798500 | 45.59 | -7.71 | -14.47 | 45.49 | 46.31 | 43.88 | 5765863 |
| 1738712100 | 53.3 | 2.51 | 4.94 | 51.8 | 53.715 | 51.59 | 4124276 |
| 1738625700 | 50.79 | -1.49 | -2.85 | 50.44 | 52.06 | 50.04 | 1072606 |
| 1738366500 | 52.28 | 1.58 | 3.12 | 51.28 | 52.98 | 51.25 | 946630 |
| 1738280100 | 50.7 | 2.71 | 5.65 | 49.31 | 50.95 | 49.11 | 681647 |
| 1738193700 | 47.99 | 0.02 | 0.04 | 48.08 | 48.64 | 47.05 | 435474 |
| 1738107300 | 47.97 | 1.64 | 3.54 | 46.73 | 48.07 | 45.75 | 529651 |
| 1738020900 | 46.33 | -4.24 | -8.38 | 46.73 | 48.8404 | 45.8 | 1089522 |
| 1737761700 | 50.57 | 0.89 | 1.79 | 49.67 | 50.9 | 49.5 | 528435 |
| 1737675300 | 49.68 | 0 | 0.00 | 49.68 | 49.68 | 49.68 | 0 |
| 1737588900 | 49.68 | 0.08 | 0.16 | 50.005 | 50.75 | 49.3 | 410670 |
| 1737502500 | 49.6 | 1.05 | 2.16 | 50.14 | 51.66 | 49.48 | 935221 |
| 1737156900 | 48.55 | 1.43 | 3.03 | 48.84 | 49.16 | 47.47 | 357473 |
| 1737070500 | 47.12 | -1.35 | -2.79 | 47.8 | 48.39 | 47.07 | 319033 |
| 1736984100 | 48.47 | 2.83 | 6.20 | 47.25 | 48.83 | 46.692 | 441605 |
| 1736897700 | 45.64 | -0.64 | -1.38 | 46.49 | 46.75 | 45 | 302852 |
| 1736811300 | 46.28 | -0.51 | -1.09 | 45.87 | 46.37 | 44.58 | 406701 |
| 1736552100 | 46.79 | -0.98 | -2.05 | 47.82 | 48.99 | 45.979 | 477437 |
| 1736379300 | 47.77 | -0.82 | -1.69 | 47.18 | 48.945 | 47.03 | 519751 |
| 1736292900 | 48.59 | -0.72 | -1.46 | 49.47 | 51.347 | 48.1518 | 769004 |
| 1736206500 | 49.31 | 2.5 | 5.34 | 47.85 | 49.98 | 47.85 | 691923 |
| 1735947300 | 46.81 | 1.08 | 2.36 | 46.68 | 47.5 | 46 | 488928 |
| 1735860900 | 45.73 | 0 | 0.00 | 46.38 | 46.94 | 44.837 | 672567 |
| 1735688100 | 45.73 | -0.94 | -2.01 | 46.63 | 46.96 | 45.35 | 314604 |
| 1735601700 | 46.67 | -0.74 | -1.56 | 45.78 | 47.31 | 45.645 | 541639 |
| 1735342500 | 47.41 | -1.5 | -3.07 | 48.59 | 48.65 | 46.39 | 677091 |
| 1735256100 | 48.91 | -0.22 | -0.45 | 48.69 | 49.48 | 48.3016 | 355226 |
| 1735077840 | 49.13 | 0.66 | 1.36 | 48.79 | 49.15 | 48.01 | 411600 |
| 1734996900 | 48.47 | 1.21 | 2.56 | 47.5 | 48.68 | 46.28 | 628275 |
| 1734737700 | 47.26 | 1.43 | 3.12 | 44.39 | 47.92 | 44.2593 | 802114 |
| 1734651300 | 45.83 | 0.03 | 0.07 | 47.355 | 48 | 45.8 | 597232 |
| 1734564900 | 45.8 | -3.55 | -7.19 | 49.32 | 50.1 | 45.5 | 1055139 |
| 1734478500 | 49.35 | -0.71 | -1.42 | 50.22 | 52.44 | 49.15 | 1956399 |
| 1734392100 | 50.06 | 3.38 | 7.24 | 48.22 | 51.22 | 48.13 | 2410850 |
| 1734132900 | 46.68 | -1.06 | -2.22 | 47.41 | 48.14 | 46.57 | 844910 |
| 1734046500 | 47.74 | -2.25 | -4.50 | 49.24 | 49.4393 | 47.64 | 1369000 |
| 1733960100 | 49.99 | 5.01 | 11.14 | 45.13 | 50 | 44.94 | 2980066 |
| 1733873700 | 44.98 | 4.51 | 11.14 | 43.95 | 45.5215 | 43.0701 | 2807255 |
| 1733787300 | 40.47 | 0.35 | 0.87 | 39.91 | 40.8795 | 39.73 | 452870 |
| 1733528100 | 40.12 | 0.9 | 2.29 | 38.9 | 40.26 | 38.84 | 598902 |
| 1733441700 | 39.22 | -0.82 | -2.05 | 40.51 | 40.77 | 39.06 | 426821 |
| 1733355300 | 40.04 | 1.41 | 3.65 | 38.61 | 40.22 | 38.55 | 555345 |
| 1733268900 | 38.63 | -0.1 | -0.26 | 38.77 | 39.27 | 38.43 | 431530 |
| 1733182500 | 38.73 | 1.1 | 2.92 | 37.54 | 38.97 | 37.48 | 507877 |
| 1732917840 | 37.63 | -0.16 | -0.42 | 37.44 | 37.76 | 36.85 | 431440 |
| 1732750500 | 37.79 | 0.06 | 0.16 | 37.7 | 37.85 | 37.2312 | 432937 |
| 1732664100 | 37.73 | 0.61 | 1.64 | 37.04 | 38.04 | 37.04 | 518609 |
| 1732577700 | 37.12 | 1.29 | 3.60 | 36.43 | 37.525 | 36.36 | 867738 |
| 1732318500 | 35.83 | -1.34 | -3.61 | 36.11 | 36.59 | 35.5001 | 1109150 |
| 1732232100 | 37.17 | -3.86 | -9.41 | 40.05 | 40.1 | 35.34 | 2467784 |
| 1732145700 | 41.03 | -1.03 | -2.45 | 41.72 | 41.82 | 40.034 | 257936 |
| 1732059300 | 42.06 | 1.25 | 3.06 | 39.95 | 42.42 | 39.95 | 323585 |
| 1731972900 | 40.81 | 1.32 | 3.34 | 39.97 | 40.86 | 39.7 | 350874 |
| 1731713700 | 39.49 | -1.48 | -3.61 | 40.17 | 40.2 | 38.94 | 485672 |
| 1731627300 | 40.97 | -1.59 | -3.74 | 42.22 | 42.5 | 40.4 | 504750 |
| 1731540900 | 42.56 | -1.34 | -3.05 | 43.39 | 43.44 | 42.4101 | 435769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
