Direxion Daily GOOGL Bull 2X ETF (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
101.09
-4.39 (-4.16%)
At close: Jun 26, 2026, 4:00 PM EDT
102.28
+1.19 (1.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 104.34 | 107.17 | 100.07 | 101.09 | 101.09 | -4.16% | 1,433,015 |
| Jun 25, 2026 | 101.15 | 106.81 | 100.88 | 105.48 | 105.48 | -1.11% | 1,579,385 |
| Jun 24, 2026 | 108.81 | 111.75 | 104.64 | 106.66 | 106.66 | -0.51% | 2,015,555 |
| Jun 23, 2026 | 103.57 | 109.20 | 103.55 | 107.21 | 107.21 | -2.19% | 1,344,011 |
| Jun 22, 2026 | 115.58 | 116.27 | 104.88 | 110.19 | 109.61 | -9.95% | 4,099,598 |
| Jun 18, 2026 | 121.14 | 123.37 | 116.19 | 122.37 | 121.73 | 2.40% | 999,739 |
| Jun 17, 2026 | 123.38 | 125.44 | 118.59 | 119.50 | 118.87 | -5.20% | 1,269,149 |
| Jun 16, 2026 | 123.77 | 127.83 | 122.00 | 126.05 | 125.39 | 2.05% | 1,261,120 |
| Jun 15, 2026 | 122.80 | 125.96 | 121.70 | 123.52 | 122.87 | 5.27% | 1,442,413 |
| Jun 12, 2026 | 119.21 | 121.71 | 114.23 | 117.34 | 116.72 | 1.02% | 1,397,469 |
| Jun 11, 2026 | 114.91 | 116.75 | 108.80 | 116.16 | 115.55 | 0.88% | 2,334,282 |
| Jun 10, 2026 | 119.53 | 123.27 | 114.61 | 115.15 | 114.54 | -4.24% | 1,166,713 |
| Jun 9, 2026 | 122.67 | 125.68 | 116.00 | 120.25 | 119.62 | 0.23% | 1,488,060 |
| Jun 8, 2026 | 121.00 | 121.73 | 118.07 | 119.98 | 119.35 | -2.72% | 1,607,991 |
| Jun 5, 2026 | 121.68 | 125.63 | 120.27 | 123.33 | 122.68 | -2.08% | 2,190,030 |
| Jun 4, 2026 | 116.81 | 126.57 | 116.58 | 125.95 | 125.29 | 7.06% | 2,509,906 |
| Jun 3, 2026 | 119.13 | 122.16 | 116.80 | 117.64 | 117.02 | -1.40% | 2,473,726 |
| Jun 2, 2026 | 122.16 | 127.25 | 116.90 | 119.31 | 118.68 | -7.76% | 3,820,295 |
| Jun 1, 2026 | 128.86 | 130.70 | 127.20 | 129.35 | 128.67 | -2.01% | 1,622,337 |
| May 29, 2026 | 135.28 | 135.39 | 130.70 | 132.00 | 131.30 | -5.06% | 1,685,441 |
| May 28, 2026 | 137.48 | 140.30 | 135.48 | 139.03 | 138.30 | 0.54% | 970,594 |
| May 27, 2026 | 136.55 | 141.71 | 136.04 | 138.28 | 137.55 | 0.04% | 1,002,468 |
| May 26, 2026 | 135.24 | 138.51 | 133.98 | 138.23 | 137.50 | 2.98% | 1,243,696 |
| May 22, 2026 | 137.15 | 138.24 | 133.33 | 134.23 | 133.52 | -2.54% | 1,113,807 |
| May 21, 2026 | 136.37 | 141.13 | 134.34 | 137.72 | 136.99 | -0.66% | 931,858 |
| May 20, 2026 | 137.34 | 142.00 | 134.33 | 138.63 | 137.90 | 0.59% | 1,345,845 |
| May 19, 2026 | 144.40 | 144.77 | 136.60 | 137.82 | 137.09 | -4.59% | 1,677,935 |
| May 18, 2026 | 143.43 | 153.00 | 142.64 | 144.45 | 143.69 | 0.10% | 1,616,874 |
| May 15, 2026 | 143.94 | 146.33 | 141.74 | 144.31 | 143.55 | -2.36% | 719,703 |
| May 14, 2026 | 144.83 | 149.00 | 143.84 | 147.80 | 147.02 | -0.77% | 1,150,569 |
| May 13, 2026 | 136.78 | 149.59 | 136.50 | 148.94 | 148.16 | 7.90% | 1,384,732 |
| May 12, 2026 | 137.44 | 138.75 | 134.71 | 138.03 | 137.30 | -0.70% | 1,034,769 |
| May 11, 2026 | 142.67 | 145.37 | 138.88 | 139.01 | 138.28 | -6.06% | 1,365,820 |
| May 8, 2026 | 145.64 | 148.80 | 144.76 | 147.97 | 147.19 | 1.38% | 910,811 |
| May 7, 2026 | 147.00 | 147.35 | 142.19 | 145.95 | 145.18 | -0.05% | 1,130,559 |
| May 6, 2026 | 143.48 | 147.40 | 142.31 | 146.03 | 145.26 | 4.85% | 1,480,254 |
| May 5, 2026 | 137.47 | 142.28 | 136.21 | 139.28 | 138.55 | 2.74% | 1,220,715 |
| May 4, 2026 | 137.54 | 138.50 | 133.15 | 135.56 | 134.85 | -1.35% | 1,366,119 |
| May 1, 2026 | 134.77 | 138.00 | 132.68 | 137.41 | 136.69 | 0.48% | 1,708,316 |
| Apr 30, 2026 | 129.87 | 137.50 | 124.55 | 136.75 | 136.03 | 19.54% | 3,437,598 |
| Apr 29, 2026 | 112.74 | 117.94 | 110.45 | 114.40 | 113.80 | 0.32% | 2,879,673 |
| Apr 28, 2026 | 113.20 | 115.77 | 111.64 | 114.03 | 113.43 | -0.38% | 1,610,150 |
| Apr 27, 2026 | 111.48 | 116.29 | 109.63 | 114.47 | 113.87 | 3.44% | 1,726,369 |
| Apr 24, 2026 | 106.89 | 111.23 | 104.90 | 110.66 | 110.08 | 3.25% | 1,298,150 |
| Apr 23, 2026 | 108.17 | 109.15 | 105.53 | 107.18 | 106.62 | -0.40% | 878,097 |
| Apr 22, 2026 | 105.78 | 107.82 | 105.00 | 107.61 | 107.04 | 4.63% | 1,309,013 |
| Apr 21, 2026 | 106.51 | 107.63 | 102.31 | 102.85 | 102.31 | -3.34% | 887,015 |
| Apr 20, 2026 | 108.51 | 109.00 | 106.00 | 106.40 | 105.84 | -2.54% | 557,022 |
| Apr 17, 2026 | 106.74 | 109.58 | 105.79 | 109.17 | 108.59 | 3.37% | 796,466 |
| Apr 16, 2026 | 107.38 | 108.13 | 103.65 | 105.61 | 105.05 | -0.84% | 731,950 |
| Apr 15, 2026 | 104.04 | 106.68 | 102.58 | 106.50 | 105.94 | 2.59% | 869,209 |
| Apr 14, 2026 | 99.10 | 104.06 | 98.40 | 103.81 | 103.26 | 7.27% | 1,453,892 |
| Apr 13, 2026 | 94.31 | 97.10 | 93.22 | 96.77 | 96.26 | 2.46% | 606,278 |
| Apr 10, 2026 | 96.51 | 97.23 | 93.95 | 94.45 | 93.95 | -0.83% | 617,072 |
| Apr 9, 2026 | 93.70 | 95.95 | 90.88 | 95.24 | 94.74 | 0.75% | 760,571 |
| Apr 8, 2026 | 96.43 | 97.38 | 93.33 | 94.53 | 94.03 | 7.69% | 1,157,874 |
| Apr 7, 2026 | 86.21 | 87.91 | 83.50 | 87.78 | 87.32 | 3.55% | 1,057,496 |
| Apr 6, 2026 | 82.49 | 85.13 | 82.14 | 84.77 | 84.32 | 2.81% | 562,688 |
| Apr 2, 2026 | 79.37 | 83.70 | 78.93 | 82.45 | 82.02 | -1.20% | 707,450 |
| Apr 1, 2026 | 80.00 | 85.15 | 79.76 | 83.45 | 83.01 | 6.92% | 1,903,121 |
| Mar 31, 2026 | 73.33 | 78.35 | 72.77 | 78.05 | 77.64 | 10.22% | 1,066,873 |
| Mar 30, 2026 | 72.11 | 72.55 | 70.15 | 70.81 | 70.44 | -0.74% | 688,442 |
| Mar 27, 2026 | 73.00 | 73.97 | 71.12 | 71.34 | 70.96 | -4.82% | 892,791 |
| Mar 26, 2026 | 78.75 | 78.75 | 73.71 | 74.95 | 74.56 | -6.89% | 1,411,824 |
| Mar 25, 2026 | 81.66 | 83.27 | 79.59 | 80.50 | 80.08 | 0.32% | 1,064,606 |
| Mar 24, 2026 | 85.04 | 85.70 | 80.15 | 80.24 | 79.82 | -7.79% | 1,283,227 |
| Mar 23, 2026 | 87.73 | 89.75 | 86.81 | 87.60 | 86.56 | 0.94% | 1,163,299 |
| Mar 20, 2026 | 89.41 | 90.05 | 85.34 | 86.78 | 85.75 | -4.20% | 818,610 |
| Mar 19, 2026 | 88.74 | 91.14 | 87.84 | 90.58 | 89.51 | -0.44% | 494,946 |
| Mar 18, 2026 | 92.01 | 93.85 | 90.53 | 90.98 | 89.90 | -2.20% | 521,471 |
| Mar 17, 2026 | 90.03 | 93.20 | 89.80 | 93.03 | 91.93 | 3.60% | 750,469 |
| Mar 16, 2026 | 89.26 | 90.32 | 88.39 | 89.80 | 88.74 | 2.08% | 710,547 |
| Mar 13, 2026 | 90.81 | 91.06 | 86.90 | 87.97 | 86.93 | -0.81% | 675,728 |
| Mar 12, 2026 | 90.54 | 91.90 | 87.30 | 88.69 | 87.64 | -3.39% | 733,991 |
| Mar 11, 2026 | 90.59 | 93.42 | 90.26 | 91.80 | 90.71 | 0.90% | 811,404 |
| Mar 10, 2026 | 90.59 | 92.31 | 90.07 | 90.98 | 89.90 | 0.56% | 996,182 |
| Mar 9, 2026 | 83.62 | 90.77 | 83.50 | 90.47 | 89.40 | 5.31% | 1,177,066 |
| Mar 6, 2026 | 84.37 | 87.03 | 84.00 | 85.91 | 84.89 | -1.55% | 1,194,662 |
| Mar 5, 2026 | 88.50 | 88.76 | 85.66 | 87.26 | 86.23 | -1.67% | 1,457,722 |
| Mar 4, 2026 | 88.46 | 90.05 | 87.30 | 88.74 | 87.69 | -0.33% | 1,302,280 |
| Mar 3, 2026 | 85.89 | 89.18 | 84.88 | 89.03 | 87.97 | -1.82% | 1,628,883 |
| Mar 2, 2026 | 88.95 | 91.90 | 87.70 | 90.68 | 89.61 | -3.33% | 1,899,608 |
| Feb 27, 2026 | 89.39 | 94.24 | 89.19 | 93.80 | 92.69 | 2.76% | 1,253,206 |
| Feb 26, 2026 | 94.67 | 94.83 | 88.39 | 91.28 | 90.20 | -3.56% | 2,315,721 |
| Feb 25, 2026 | 94.20 | 95.18 | 92.66 | 94.65 | 93.53 | 1.22% | 1,693,303 |
| Feb 24, 2026 | 93.41 | 94.40 | 90.60 | 93.51 | 92.40 | -0.39% | 1,448,732 |
| Feb 23, 2026 | 98.51 | 98.87 | 92.98 | 93.88 | 92.77 | -2.35% | 1,627,184 |
| Feb 20, 2026 | 89.90 | 97.03 | 89.66 | 96.14 | 95.00 | 7.95% | 2,523,462 |
| Feb 19, 2026 | 88.30 | 90.60 | 87.42 | 89.06 | 88.00 | -0.47% | 1,039,388 |
| Feb 18, 2026 | 88.54 | 90.58 | 88.18 | 89.48 | 88.42 | 0.86% | 1,473,556 |
| Feb 17, 2026 | 87.50 | 90.03 | 85.25 | 88.72 | 87.67 | -2.33% | 1,442,299 |
| Feb 13, 2026 | 92.00 | 92.52 | 89.66 | 90.84 | 89.76 | -2.23% | 1,520,349 |
| Feb 12, 2026 | 94.69 | 97.32 | 92.00 | 92.91 | 91.81 | -1.23% | 2,319,995 |
| Feb 11, 2026 | 99.28 | 100.29 | 93.36 | 94.07 | 92.96 | -4.94% | 2,739,134 |
| Feb 10, 2026 | 100.72 | 100.87 | 96.49 | 98.96 | 97.79 | -3.35% | 1,551,391 |
| Feb 9, 2026 | 100.56 | 104.62 | 98.18 | 102.39 | 101.18 | 0.63% | 1,481,175 |
| Feb 6, 2026 | 104.62 | 106.60 | 99.79 | 101.75 | 100.54 | -5.04% | 2,519,646 |
| Feb 5, 2026 | 94.98 | 108.00 | 91.02 | 107.15 | 105.88 | -1.28% | 4,985,391 |
| Feb 4, 2026 | 114.85 | 115.15 | 105.41 | 108.54 | 107.25 | -3.83% | 4,510,860 |
| Feb 3, 2026 | 118.14 | 119.12 | 111.40 | 112.86 | 111.52 | -2.45% | 2,073,267 |