Smallcap Bull Direxion (NY: SMLL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.13	41.32	41.11	41.32	404	-1.09(-2.57%)
May 30, 2019	42.41	42.41	42.41	42.41	0	-0.33(-0.76%)
May 29, 2019	42.59	42.74	42.59	42.74	1,071	-0.87(-2.00%)
May 28, 2019	44.56	44.56	43.61	43.61	424	-0.50(-1.13%)
May 24, 2019	44.23	44.23	44.11	44.11	606	+0.79(+1.83%)
May 23, 2019	43.95	43.95	43.32	43.32	210	-1.88(-4.15%)
May 22, 2019	45.19	45.19	45.19	45.19	0	-0.74(-1.62%)
May 21, 2019	45.93	45.93	45.93	45.93	0	+1.13(+2.52%)
May 20, 2019	45.15	45.15	44.80	44.80	101	-0.76(-1.66%)
May 17, 2019	46.16	46.16	45.56	45.56	101	-1.13(-2.42%)
May 16, 2019	47.06	47.06	46.69	46.69	182	+0.50(+1.09%)
May 15, 2019	45.88	46.19	45.88	46.19	202	+0.31(+0.68%)
May 14, 2019	45.18	45.87	45.18	45.87	155	+1.15(+2.57%)
May 13, 2019	44.73	44.73	44.73	44.73	106	-2.88(-6.05%)
May 10, 2019	47.61	47.61	47.61	47.61	101	+0.02(+0.04%)
May 09, 2019	46.54	47.59	46.54	47.59	238	-0.29(-0.60%)
May 08, 2019	47.88	47.88	47.88	47.88	62	-0.45(-0.94%)
May 07, 2019	49.65	49.65	47.56	48.33	3,967	-1.99(-3.95%)
May 06, 2019	50.32	50.32	50.32	50.32	60	+0.06(+0.12%)
May 03, 2019	48.80	50.26	48.80	50.26	404	+1.95(+4.03%)
May 02, 2019	47.99	48.31	47.99	48.31	506	+0.28(+0.58%)
May 01, 2019	49.17	49.17	48.03	48.03	102	-0.93(-1.90%)
Apr 30, 2019	49.34	49.34	48.96	48.96	719	-0.42(-0.86%)
Apr 29, 2019	49.38	49.38	49.38	49.38	0	+0.47(+0.97%)
Apr 26, 2019	48.91	48.91	48.91	48.91	0	+0.89(+1.85%)
Apr 25, 2019	48.03	48.03	48.03	48.03	0	-0.78(-1.61%)
Apr 24, 2019	48.81	48.81	48.81	48.81	0	+0.26(+0.53%)
Apr 23, 2019	47.70	48.55	47.70	48.55	240	+1.48(+3.15%)
Apr 22, 2019	46.88	47.07	46.88	47.07	101	-0.28(-0.59%)
Apr 18, 2019	47.57	47.57	46.86	47.35	808	-0.19(-0.41%)
Apr 17, 2019	47.81	47.81	47.54	47.54	304	-0.90(-1.86%)
Apr 16, 2019	48.40	48.58	48.40	48.44	555	+0.22(+0.47%)
Apr 15, 2019	48.87	48.87	48.08	48.22	323	-0.38(-0.79%)
Apr 12, 2019	48.57	48.60	48.57	48.60	404	+0.35(+0.74%)
Apr 11, 2019	48.36	48.36	48.24	48.24	217	-0.05(-0.11%)
Apr 10, 2019	47.78	48.30	47.78	48.30	118	+1.16(+2.47%)
Apr 09, 2019	47.98	47.98	47.13	47.13	210	-1.12(-2.31%)
Apr 08, 2019	48.14	48.27	48.14	48.25	518	-0.21(-0.43%)
Apr 05, 2019	47.99	48.46	47.99	48.46	202	+0.91(+1.91%)
Apr 04, 2019	47.45	47.55	47.45	47.55	101	+0.35(+0.75%)
Apr 03, 2019	47.62	47.62	47.20	47.20	396	+0.48(+1.03%)
Apr 02, 2019	46.72	46.72	46.72	46.72	0	-0.16(-0.33%)
Apr 01, 2019	46.76	46.87	46.75	46.87	833	+0.96(+2.09%)
Mar 29, 2019	46.40	46.40	45.66	45.91	303	+0.28(+0.62%)
Mar 28, 2019	45.63	45.63	45.63	45.63	70	+0.78(+1.75%)
Mar 27, 2019	44.95	45.20	44.85	44.85	303	-0.29(-0.64%)
Mar 26, 2019	45.27	45.30	45.14	45.14	444	+0.80(+1.81%)
Mar 25, 2019	44.33	44.33	44.33	44.33	82	+0.36(+0.82%)
Mar 22, 2019	45.86	45.86	43.97	43.97	1,313	-3.37(-7.13%)
Mar 21, 2019	47.40	47.40	47.35	47.35	155	+1.11(+2.39%)
Mar 20, 2019	46.44	46.44	45.77	46.24	1,042	-0.62(-1.33%)
Mar 19, 2019	47.50	47.50	46.86	46.86	101	-0.57(-1.20%)
Mar 18, 2019	47.58	47.58	47.18	47.43	545	+0.73(+1.56%)
Mar 15, 2019	47.10	47.10	46.71	46.71	101	+0.15(+0.32%)
Mar 14, 2019	46.72	46.72	46.56	46.56	112	-0.42(-0.89%)
Mar 13, 2019	46.98	46.98	46.98	46.98	6	+0.46(+0.98%)
Mar 12, 2019	46.51	46.52	46.51	46.52	101	+0.06(+0.13%)
Mar 11, 2019	45.80	46.46	45.78	46.46	1,040	+1.48(+3.30%)
Mar 08, 2019	44.97	44.97	44.97	44.97	101	-0.09(-0.20%)
Mar 07, 2019	45.30	45.57	45.06	45.06	833	-0.83(-1.82%)
Mar 06, 2019	46.62	46.62	45.90	45.90	101	-1.92(-4.02%)
Mar 05, 2019	47.82	47.82	47.82	47.82	0	-0.33(-0.68%)
Mar 04, 2019	47.76	48.17	47.74	48.15	919	-0.92(-1.87%)

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.