Direxion Daily GOOGL Bear 1X ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
6.09
+0.13 (2.18%)
At close: Jun 26, 2026, 4:00 PM EDT
6.04
-0.05 (-0.82%)
After-hours: Jun 26, 2026, 7:53 PM EDT
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.99 | 6.12 | 5.92 | 6.09 | 6.09 | 2.18% | 21,222,383 |
| Jun 25, 2026 | 6.08 | 6.10 | 5.94 | 5.96 | 5.96 | 0.34% | 15,149,747 |
| Jun 24, 2026 | 5.87 | 5.99 | 5.79 | 5.94 | 5.94 | 0.51% | 19,776,274 |
| Jun 23, 2026 | 6.02 | 6.02 | 5.87 | 5.91 | 5.91 | 0.74% | 14,714,172 |
| Jun 22, 2026 | 5.77 | 6.01 | 5.76 | 5.90 | 5.87 | 5.17% | 14,023,655 |
| Jun 18, 2026 | 5.65 | 5.76 | 5.59 | 5.61 | 5.58 | -1.06% | 13,555,751 |
| Jun 17, 2026 | 5.58 | 5.70 | 5.55 | 5.67 | 5.64 | 2.53% | 14,749,574 |
| Jun 16, 2026 | 5.59 | 5.63 | 5.49 | 5.53 | 5.50 | -1.07% | 16,980,173 |
| Jun 15, 2026 | 5.61 | 5.63 | 5.53 | 5.59 | 5.56 | -2.61% | 16,790,277 |
| Jun 12, 2026 | 5.69 | 5.82 | 5.63 | 5.74 | 5.71 | -0.52% | 17,828,290 |
| Jun 11, 2026 | 5.80 | 5.96 | 5.76 | 5.77 | 5.74 | -0.35% | 19,452,731 |
| Jun 10, 2026 | 5.69 | 5.81 | 5.61 | 5.79 | 5.76 | 1.94% | 16,955,817 |
| Jun 9, 2026 | 5.62 | 5.78 | 5.55 | 5.68 | 5.65 | -0.18% | 19,924,146 |
| Jun 8, 2026 | 5.65 | 5.73 | 5.65 | 5.69 | 5.66 | 1.43% | 15,093,848 |
| Jun 5, 2026 | 5.66 | 5.68 | 5.56 | 5.61 | 5.58 | 1.26% | 25,263,681 |
| Jun 4, 2026 | 5.77 | 5.77 | 5.53 | 5.54 | 5.51 | -3.82% | 21,182,694 |
| Jun 3, 2026 | 5.73 | 5.78 | 5.65 | 5.76 | 5.73 | 0.70% | 18,630,942 |
| Jun 2, 2026 | 5.65 | 5.76 | 5.55 | 5.72 | 5.69 | 4.08% | 13,837,519 |
| Jun 1, 2026 | 5.51 | 5.54 | 5.47 | 5.50 | 5.46 | 0.93% | 10,780,583 |
| May 29, 2026 | 5.38 | 5.46 | 5.38 | 5.45 | 5.41 | 2.61% | 7,755,380 |
| May 28, 2026 | 5.34 | 5.38 | 5.28 | 5.31 | 5.28 | -0.25% | 6,946,030 |
| May 27, 2026 | 5.36 | 5.37 | 5.25 | 5.32 | 5.29 | - | 11,128,528 |
| May 26, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.29 | -1.57% | 8,682,767 |
| May 22, 2026 | 5.35 | 5.42 | 5.32 | 5.41 | 5.37 | 1.15% | 7,958,720 |
| May 21, 2026 | 5.37 | 5.40 | 5.27 | 5.34 | 5.31 | 0.63% | 13,888,972 |
| May 20, 2026 | 5.34 | 5.41 | 5.25 | 5.31 | 5.28 | -0.38% | 14,805,495 |
| May 19, 2026 | 5.21 | 5.36 | 5.21 | 5.33 | 5.30 | 2.11% | 17,074,259 |
| May 18, 2026 | 5.23 | 5.25 | 5.07 | 5.22 | 5.19 | 0.19% | 20,011,889 |
| May 15, 2026 | 5.22 | 5.26 | 5.18 | 5.21 | 5.18 | 0.97% | 8,070,341 |
| May 14, 2026 | 5.21 | 5.23 | 5.13 | 5.16 | 5.13 | 0.39% | 9,459,458 |
| May 13, 2026 | 5.37 | 5.38 | 5.13 | 5.14 | 5.11 | -3.75% | 14,554,882 |
| May 12, 2026 | 5.35 | 5.42 | 5.33 | 5.34 | 5.31 | 0.19% | 11,146,210 |
| May 11, 2026 | 5.26 | 5.34 | 5.22 | 5.33 | 5.30 | 3.09% | 8,417,498 |
| May 8, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.14 | -0.58% | 9,931,843 |
| May 7, 2026 | 5.17 | 5.28 | 5.17 | 5.20 | 5.17 | - | 17,306,844 |
| May 6, 2026 | 5.26 | 5.28 | 5.18 | 5.20 | 5.17 | -2.44% | 17,963,281 |
| May 5, 2026 | 5.36 | 5.39 | 5.28 | 5.33 | 5.30 | -1.30% | 11,971,840 |
| May 4, 2026 | 5.37 | 5.46 | 5.36 | 5.40 | 5.37 | 0.56% | 18,715,600 |
| May 1, 2026 | 5.43 | 5.47 | 5.37 | 5.37 | 5.34 | -0.19% | 14,785,454 |
| Apr 30, 2026 | 5.58 | 5.71 | 5.36 | 5.38 | 5.35 | -10.03% | 44,277,946 |
| Apr 29, 2026 | 6.03 | 6.08 | 5.88 | 5.98 | 5.95 | - | 13,317,418 |
| Apr 28, 2026 | 6.01 | 6.04 | 5.93 | 5.98 | 5.95 | 0.24% | 16,442,156 |
| Apr 27, 2026 | 6.04 | 6.11 | 5.92 | 5.97 | 5.93 | -1.88% | 14,748,403 |
| Apr 24, 2026 | 6.18 | 6.24 | 6.05 | 6.08 | 6.05 | -1.44% | 13,853,442 |
| Apr 23, 2026 | 6.13 | 6.22 | 6.11 | 6.17 | 6.13 | 0.06% | 11,888,470 |
| Apr 22, 2026 | 6.21 | 6.24 | 6.15 | 6.17 | 6.13 | -2.11% | 14,148,582 |
| Apr 21, 2026 | 6.20 | 6.31 | 6.17 | 6.30 | 6.26 | 1.50% | 15,877,523 |
| Apr 20, 2026 | 6.14 | 6.22 | 6.14 | 6.21 | 6.17 | 1.31% | 8,247,574 |
| Apr 17, 2026 | 6.19 | 6.23 | 6.11 | 6.13 | 6.09 | -1.61% | 13,095,927 |
| Apr 16, 2026 | 6.17 | 6.25 | 6.16 | 6.23 | 6.19 | 0.40% | 12,289,189 |
| Apr 15, 2026 | 6.28 | 6.32 | 6.19 | 6.20 | 6.17 | -1.27% | 15,918,096 |
| Apr 14, 2026 | 6.44 | 6.46 | 6.27 | 6.28 | 6.24 | -3.53% | 12,488,496 |
| Apr 13, 2026 | 6.61 | 6.64 | 6.51 | 6.51 | 6.47 | -1.44% | 9,380,356 |
| Apr 10, 2026 | 6.53 | 6.62 | 6.51 | 6.61 | 6.57 | 0.53% | 8,260,760 |
| Apr 9, 2026 | 6.63 | 6.73 | 6.55 | 6.57 | 6.53 | -0.30% | 12,683,747 |
| Apr 8, 2026 | 6.52 | 6.65 | 6.49 | 6.59 | 6.55 | -3.94% | 18,118,849 |
| Apr 7, 2026 | 6.93 | 7.05 | 6.86 | 6.86 | 6.82 | -1.86% | 15,396,808 |
| Apr 6, 2026 | 7.09 | 7.09 | 6.97 | 6.99 | 6.95 | -1.27% | 19,294,817 |
| Apr 2, 2026 | 7.22 | 7.24 | 7.04 | 7.08 | 7.04 | 0.57% | 16,779,381 |
| Apr 1, 2026 | 7.21 | 7.21 | 6.97 | 7.04 | 7.00 | -3.43% | 18,563,124 |
| Mar 31, 2026 | 7.55 | 7.59 | 7.28 | 7.29 | 7.25 | -5.18% | 23,698,158 |
| Mar 30, 2026 | 7.60 | 7.73 | 7.59 | 7.69 | 7.64 | 0.37% | 20,549,109 |
| Mar 27, 2026 | 7.58 | 7.68 | 7.53 | 7.66 | 7.62 | 2.54% | 25,031,765 |
| Mar 26, 2026 | 7.30 | 7.54 | 7.30 | 7.47 | 7.43 | 3.32% | 21,794,283 |
| Mar 25, 2026 | 7.18 | 7.28 | 7.11 | 7.23 | 7.19 | -0.28% | 33,804,023 |
| Mar 24, 2026 | 7.04 | 7.25 | 7.02 | 7.25 | 7.21 | 3.91% | 16,885,513 |
| Mar 23, 2026 | 7.00 | 7.05 | 6.93 | 7.03 | 6.94 | -0.28% | 33,577,786 |
| Mar 20, 2026 | 6.95 | 7.11 | 6.95 | 7.05 | 6.96 | 2.03% | 19,899,995 |
| Mar 19, 2026 | 6.97 | 7.02 | 6.89 | 6.91 | 6.82 | 0.14% | 26,740,724 |
| Mar 18, 2026 | 6.86 | 6.91 | 6.80 | 6.90 | 6.81 | 1.10% | 19,393,705 |
| Mar 17, 2026 | 6.92 | 6.94 | 6.81 | 6.83 | 6.74 | -1.66% | 19,357,532 |
| Mar 16, 2026 | 6.97 | 7.01 | 6.92 | 6.94 | 6.85 | -1.00% | 24,605,579 |
| Mar 13, 2026 | 6.90 | 7.06 | 6.90 | 7.01 | 6.92 | 0.29% | 24,833,136 |
| Mar 12, 2026 | 6.92 | 7.05 | 6.87 | 6.99 | 6.90 | 1.90% | 21,341,609 |
| Mar 11, 2026 | 6.92 | 6.93 | 6.82 | 6.86 | 6.77 | -0.58% | 19,526,344 |
| Mar 10, 2026 | 6.92 | 6.94 | 6.85 | 6.90 | 6.81 | -0.24% | 18,260,087 |
| Mar 9, 2026 | 7.20 | 7.21 | 6.91 | 6.92 | 6.83 | -2.86% | 17,734,838 |
| Mar 6, 2026 | 7.18 | 7.19 | 7.07 | 7.12 | 7.03 | 1.00% | 22,176,300 |
| Mar 5, 2026 | 7.00 | 7.12 | 7.00 | 7.05 | 6.96 | 0.78% | 21,194,273 |
| Mar 4, 2026 | 7.01 | 7.06 | 6.95 | 7.00 | 6.90 | 0.14% | 11,127,543 |
| Mar 3, 2026 | 7.11 | 7.14 | 6.98 | 6.99 | 6.89 | 0.94% | 18,180,456 |
| Mar 2, 2026 | 7.00 | 7.03 | 6.88 | 6.92 | 6.83 | 1.76% | 12,649,519 |
| Feb 27, 2026 | 6.98 | 6.98 | 6.80 | 6.80 | 6.71 | -1.52% | 12,675,148 |
| Feb 26, 2026 | 6.79 | 7.01 | 6.79 | 6.91 | 6.81 | 1.99% | 13,263,561 |
| Feb 25, 2026 | 6.80 | 6.86 | 6.76 | 6.77 | 6.68 | -0.81% | 9,810,530 |
| Feb 24, 2026 | 6.83 | 6.93 | 6.80 | 6.83 | 6.74 | 0.22% | 9,406,577 |
| Feb 23, 2026 | 6.65 | 6.85 | 6.65 | 6.81 | 6.72 | 1.19% | 13,559,851 |
| Feb 20, 2026 | 6.99 | 7.00 | 6.70 | 6.73 | 6.64 | -3.99% | 17,355,673 |
| Feb 19, 2026 | 7.04 | 7.08 | 6.96 | 7.01 | 6.92 | 0.14% | 11,399,056 |
| Feb 18, 2026 | 7.04 | 7.05 | 6.95 | 7.00 | 6.91 | -0.57% | 11,008,129 |
| Feb 17, 2026 | 7.06 | 7.16 | 6.98 | 7.04 | 6.95 | 1.44% | 16,558,083 |
| Feb 13, 2026 | 6.90 | 6.99 | 6.89 | 6.94 | 6.85 | 1.17% | 13,093,446 |
| Feb 12, 2026 | 6.81 | 6.90 | 6.72 | 6.86 | 6.77 | 0.51% | 17,465,660 |
| Feb 11, 2026 | 6.66 | 6.86 | 6.61 | 6.83 | 6.74 | 2.32% | 16,555,155 |
| Feb 10, 2026 | 6.62 | 6.75 | 6.61 | 6.67 | 6.58 | 1.99% | 13,637,481 |
| Feb 9, 2026 | 6.62 | 6.69 | 6.48 | 6.54 | 6.45 | -0.38% | 14,512,049 |
| Feb 6, 2026 | 6.49 | 6.64 | 6.44 | 6.57 | 6.48 | 2.58% | 16,657,979 |
| Feb 5, 2026 | 6.79 | 6.89 | 6.39 | 6.40 | 6.32 | 0.31% | 28,588,398 |
| Feb 4, 2026 | 6.20 | 6.46 | 6.20 | 6.38 | 6.30 | 1.92% | 22,334,431 |
| Feb 3, 2026 | 6.11 | 6.30 | 6.09 | 6.26 | 6.18 | 1.13% | 12,914,431 |