Direxion Daily GOOGL Bull 2X ETF (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
114.03
-0.44 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
114.06
+0.03 (0.03%)
After-hours: Apr 28, 2026, 7:42 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.20 | 115.77 | 111.64 | 114.03 | 114.03 | -0.38% | 1,589,359 |
| Apr 27, 2026 | 111.48 | 116.29 | 109.63 | 114.47 | 114.47 | 3.44% | 1,686,829 |
| Apr 24, 2026 | 106.89 | 111.23 | 104.90 | 110.66 | 110.66 | 3.25% | 1,275,985 |
| Apr 23, 2026 | 108.17 | 109.15 | 105.53 | 107.18 | 107.18 | -0.40% | 856,628 |
| Apr 22, 2026 | 105.78 | 107.82 | 105.00 | 107.61 | 107.61 | 4.63% | 1,292,597 |
| Apr 21, 2026 | 106.51 | 107.63 | 102.31 | 102.85 | 102.85 | -3.34% | 861,759 |
| Apr 20, 2026 | 108.51 | 109.00 | 106.00 | 106.40 | 106.40 | -2.54% | 545,993 |
| Apr 17, 2026 | 106.74 | 109.58 | 105.79 | 109.17 | 109.17 | 3.37% | 776,623 |
| Apr 16, 2026 | 107.38 | 108.13 | 103.65 | 105.61 | 105.61 | -0.84% | 723,073 |
| Apr 15, 2026 | 104.04 | 106.68 | 102.58 | 106.50 | 106.50 | 2.59% | 843,242 |
| Apr 14, 2026 | 99.10 | 104.06 | 98.40 | 103.81 | 103.81 | 7.27% | 1,425,269 |
| Apr 13, 2026 | 94.31 | 97.10 | 93.22 | 96.77 | 96.77 | 2.46% | 597,761 |
| Apr 10, 2026 | 96.51 | 97.23 | 93.95 | 94.45 | 94.45 | -0.83% | 604,903 |
| Apr 9, 2026 | 93.70 | 95.95 | 90.88 | 95.24 | 95.24 | 0.75% | 742,499 |
| Apr 8, 2026 | 96.43 | 97.38 | 93.33 | 94.53 | 94.53 | 7.69% | 1,127,499 |
| Apr 7, 2026 | 86.21 | 87.91 | 83.50 | 87.78 | 87.78 | 3.55% | 838,533 |
| Apr 6, 2026 | 82.49 | 85.13 | 82.14 | 84.77 | 84.77 | 2.81% | 539,026 |
| Apr 2, 2026 | 79.37 | 83.70 | 78.93 | 82.45 | 82.45 | -1.20% | 696,414 |
| Apr 1, 2026 | 80.00 | 85.15 | 79.76 | 83.45 | 83.45 | 6.92% | 1,863,901 |
| Mar 31, 2026 | 73.33 | 78.35 | 72.77 | 78.05 | 78.05 | 10.22% | 1,066,873 |
| Mar 30, 2026 | 72.11 | 72.55 | 70.15 | 70.81 | 70.81 | -0.74% | 688,442 |
| Mar 27, 2026 | 73.00 | 73.97 | 71.12 | 71.34 | 71.34 | -4.82% | 892,791 |
| Mar 26, 2026 | 78.75 | 78.75 | 73.71 | 74.95 | 74.95 | -6.89% | 1,411,824 |
| Mar 25, 2026 | 81.66 | 83.27 | 79.59 | 80.50 | 80.50 | 0.32% | 1,064,606 |
| Mar 24, 2026 | 85.04 | 85.70 | 80.15 | 80.24 | 80.24 | -8.40% | 1,283,227 |
| Mar 23, 2026 | 87.73 | 89.75 | 86.81 | 87.60 | 87.02 | 0.94% | 1,163,299 |
| Mar 20, 2026 | 89.41 | 90.05 | 85.34 | 86.78 | 86.21 | -4.20% | 818,610 |
| Mar 19, 2026 | 88.74 | 91.14 | 87.84 | 90.58 | 89.98 | -0.44% | 494,946 |
| Mar 18, 2026 | 92.01 | 93.85 | 90.53 | 90.98 | 90.38 | -2.20% | 521,471 |
| Mar 17, 2026 | 90.03 | 93.20 | 89.80 | 93.03 | 92.41 | 3.60% | 750,469 |
| Mar 16, 2026 | 89.26 | 90.32 | 88.39 | 89.80 | 89.21 | 2.08% | 710,547 |
| Mar 13, 2026 | 90.81 | 91.06 | 86.90 | 87.97 | 87.39 | -0.81% | 675,728 |
| Mar 12, 2026 | 90.54 | 91.90 | 87.30 | 88.69 | 88.10 | -3.39% | 733,991 |
| Mar 11, 2026 | 90.59 | 93.42 | 90.26 | 91.80 | 91.19 | 0.90% | 811,404 |
| Mar 10, 2026 | 90.59 | 92.31 | 90.07 | 90.98 | 90.38 | 0.56% | 996,182 |
| Mar 9, 2026 | 83.62 | 90.77 | 83.50 | 90.47 | 89.87 | 5.31% | 1,177,066 |
| Mar 6, 2026 | 84.37 | 87.03 | 84.00 | 85.91 | 85.34 | -1.55% | 1,194,662 |
| Mar 5, 2026 | 88.50 | 88.76 | 85.66 | 87.26 | 86.68 | -1.67% | 1,457,722 |
| Mar 4, 2026 | 88.46 | 90.05 | 87.30 | 88.74 | 88.15 | -0.33% | 1,302,280 |
| Mar 3, 2026 | 85.89 | 89.18 | 84.88 | 89.03 | 88.44 | -1.82% | 1,628,883 |
| Mar 2, 2026 | 88.95 | 91.90 | 87.70 | 90.68 | 90.08 | -3.33% | 1,899,608 |
| Feb 27, 2026 | 89.39 | 94.24 | 89.19 | 93.80 | 93.18 | 2.76% | 1,253,206 |
| Feb 26, 2026 | 94.67 | 94.83 | 88.39 | 91.28 | 90.68 | -3.56% | 2,315,721 |
| Feb 25, 2026 | 94.20 | 95.18 | 92.66 | 94.65 | 94.02 | 1.22% | 1,693,303 |
| Feb 24, 2026 | 93.41 | 94.40 | 90.60 | 93.51 | 92.89 | -0.39% | 1,448,732 |
| Feb 23, 2026 | 98.51 | 98.87 | 92.98 | 93.88 | 93.26 | -2.35% | 1,627,184 |
| Feb 20, 2026 | 89.90 | 97.03 | 89.66 | 96.14 | 95.50 | 7.95% | 2,523,462 |
| Feb 19, 2026 | 88.30 | 90.60 | 87.42 | 89.06 | 88.47 | -0.47% | 1,039,388 |
| Feb 18, 2026 | 88.54 | 90.58 | 88.18 | 89.48 | 88.89 | 0.86% | 1,473,556 |
| Feb 17, 2026 | 87.50 | 90.03 | 85.25 | 88.72 | 88.13 | -2.33% | 1,442,299 |
| Feb 13, 2026 | 92.00 | 92.52 | 89.66 | 90.84 | 90.24 | -2.23% | 1,520,349 |
| Feb 12, 2026 | 94.69 | 97.32 | 92.00 | 92.91 | 92.30 | -1.23% | 2,319,995 |
| Feb 11, 2026 | 99.28 | 100.29 | 93.36 | 94.07 | 93.45 | -4.94% | 2,739,134 |
| Feb 10, 2026 | 100.72 | 100.87 | 96.49 | 98.96 | 98.31 | -3.35% | 1,551,391 |
| Feb 9, 2026 | 100.56 | 104.62 | 98.18 | 102.39 | 101.71 | 0.63% | 1,481,175 |
| Feb 6, 2026 | 104.62 | 106.60 | 99.79 | 101.75 | 101.08 | -5.04% | 2,519,646 |
| Feb 5, 2026 | 94.98 | 108.00 | 91.02 | 107.15 | 106.44 | -1.28% | 4,985,391 |
| Feb 4, 2026 | 114.85 | 115.15 | 105.41 | 108.54 | 107.82 | -3.83% | 4,510,860 |
| Feb 3, 2026 | 118.14 | 119.12 | 111.40 | 112.86 | 112.11 | -2.45% | 2,073,267 |
| Feb 2, 2026 | 110.29 | 116.31 | 110.25 | 115.70 | 114.93 | 3.12% | 2,094,370 |
| Jan 30, 2026 | 109.52 | 113.15 | 108.14 | 112.20 | 111.46 | 0.38% | 1,159,055 |
| Jan 29, 2026 | 113.57 | 115.00 | 104.36 | 111.77 | 111.03 | 1.04% | 2,061,705 |
| Jan 28, 2026 | 110.40 | 111.59 | 107.98 | 110.62 | 109.89 | 0.83% | 1,077,200 |
| Jan 27, 2026 | 110.16 | 111.87 | 108.95 | 109.71 | 108.98 | 0.85% | 946,120 |
| Jan 26, 2026 | 105.26 | 110.49 | 104.84 | 108.79 | 108.07 | 3.16% | 1,253,963 |
| Jan 23, 2026 | 108.43 | 109.14 | 105.15 | 105.46 | 104.76 | -1.62% | 984,584 |
| Jan 22, 2026 | 109.55 | 110.20 | 106.12 | 107.20 | 106.49 | 1.29% | 1,273,869 |
| Jan 21, 2026 | 101.40 | 108.45 | 100.29 | 105.83 | 105.13 | 3.84% | 1,960,253 |
| Jan 20, 2026 | 101.01 | 105.60 | 100.89 | 101.92 | 101.25 | -4.85% | 1,942,289 |
| Jan 16, 2026 | 110.14 | 110.21 | 105.58 | 107.12 | 106.41 | -1.82% | 1,145,704 |
| Jan 15, 2026 | 112.31 | 112.31 | 107.70 | 109.11 | 108.39 | -1.73% | 1,412,812 |
| Jan 14, 2026 | 110.42 | 111.53 | 107.58 | 111.03 | 110.30 | -0.23% | 1,352,057 |
| Jan 13, 2026 | 110.41 | 114.17 | 109.74 | 111.29 | 110.55 | 2.56% | 2,015,535 |
| Jan 12, 2026 | 104.43 | 109.92 | 103.16 | 108.51 | 107.79 | 1.94% | 1,968,478 |
| Jan 9, 2026 | 105.55 | 107.90 | 104.70 | 106.45 | 105.75 | 1.95% | 1,484,199 |
| Jan 8, 2026 | 106.95 | 107.60 | 102.04 | 104.41 | 103.72 | 2.00% | 1,825,338 |
| Jan 7, 2026 | 97.72 | 104.89 | 97.59 | 102.36 | 101.68 | 4.91% | 2,021,914 |
| Jan 6, 2026 | 99.07 | 101.68 | 96.03 | 97.57 | 96.92 | -1.51% | 2,086,389 |
| Jan 5, 2026 | 99.73 | 100.50 | 97.81 | 99.07 | 98.41 | 0.96% | 1,488,001 |
| Jan 2, 2026 | 99.50 | 102.73 | 95.22 | 98.13 | 97.48 | 1.29% | 1,762,064 |
| Dec 31, 2025 | 96.65 | 97.87 | 96.00 | 96.88 | 96.24 | -0.68% | 635,076 |
| Dec 30, 2025 | 96.85 | 99.48 | 96.77 | 97.54 | 96.89 | 0.16% | 666,542 |
| Dec 29, 2025 | 96.12 | 97.62 | 95.50 | 97.38 | 96.74 | 0.02% | 665,945 |
| Dec 26, 2025 | 98.06 | 98.36 | 96.61 | 97.36 | 96.72 | -0.46% | 714,575 |
| Dec 24, 2025 | 98.30 | 98.30 | 96.50 | 97.81 | 97.16 | -0.18% | 616,700 |
| Dec 23, 2025 | 95.04 | 98.39 | 94.95 | 97.99 | 97.34 | 2.55% | 1,190,941 |
| Dec 22, 2025 | 95.64 | 95.83 | 92.86 | 95.55 | 94.58 | 1.68% | 1,340,291 |
| Dec 19, 2025 | 90.81 | 94.08 | 90.31 | 93.97 | 93.01 | 3.00% | 1,083,308 |
| Dec 18, 2025 | 90.91 | 92.14 | 89.37 | 91.23 | 90.30 | 3.97% | 1,784,441 |
| Dec 17, 2025 | 94.74 | 94.74 | 87.60 | 87.75 | 86.86 | -6.48% | 2,376,483 |
| Dec 16, 2025 | 92.65 | 96.52 | 91.42 | 93.83 | 92.87 | -1.23% | 1,529,111 |
| Dec 15, 2025 | 96.79 | 96.88 | 92.95 | 95.00 | 94.03 | -0.68% | 1,193,188 |
| Dec 12, 2025 | 98.65 | 99.08 | 93.34 | 95.65 | 94.67 | -2.19% | 2,052,938 |
| Dec 11, 2025 | 102.67 | 103.22 | 95.33 | 97.79 | 96.79 | -4.80% | 2,247,906 |
| Dec 10, 2025 | 99.93 | 103.36 | 99.10 | 102.72 | 101.67 | -0.78% | 1,393,442 |
| Dec 9, 2025 | 100.58 | 104.14 | 100.26 | 103.53 | 99.65 | 2.13% | 1,230,110 |
| Dec 8, 2025 | 105.68 | 105.80 | 99.78 | 101.37 | 97.57 | -4.59% | 1,976,738 |
| Dec 5, 2025 | 105.16 | 107.52 | 104.95 | 106.25 | 102.27 | 2.12% | 1,239,028 |
| Dec 4, 2025 | 107.11 | 107.11 | 102.10 | 104.04 | 100.14 | -1.33% | 1,514,158 |
| Dec 3, 2025 | 102.94 | 106.56 | 101.77 | 105.44 | 101.49 | 2.53% | 1,813,628 |