Skip to main content
Direxion Daily GOOGL Bear 1X ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
5.98
+0.01 (0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
5.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:16 PM EDT

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.016.045.935.985.980.23%16,423,200
Apr 27, 20266.046.115.925.975.97-1.87%14,748,403
Apr 24, 20266.186.246.056.086.08-1.44%13,853,442
Apr 23, 20266.136.226.116.176.170.06%11,888,470
Apr 22, 20266.216.246.156.176.17-2.11%14,148,582
Apr 21, 20266.206.316.176.306.301.50%15,877,523
Apr 20, 20266.146.226.146.216.211.31%8,247,574
Apr 17, 20266.196.236.116.136.13-1.61%13,095,927
Apr 16, 20266.176.256.166.236.230.40%12,289,189
Apr 15, 20266.286.326.196.206.20-1.27%15,918,096
Apr 14, 20266.446.466.276.286.28-3.53%12,488,496
Apr 13, 20266.616.646.516.516.51-1.44%9,380,356
Apr 10, 20266.536.626.516.616.610.53%8,260,760
Apr 9, 20266.636.736.556.576.57-0.30%12,683,747
Apr 8, 20266.526.656.496.596.59-3.94%18,118,849
Apr 7, 20266.937.056.866.866.86-1.86%15,396,808
Apr 6, 20267.097.096.976.996.99-1.27%19,294,817
Apr 2, 20267.227.247.047.087.080.57%16,779,381
Apr 1, 20267.217.216.977.047.04-3.43%18,563,124
Mar 31, 20267.557.597.287.297.29-5.18%23,698,158
Mar 30, 20267.607.737.597.697.690.37%20,549,109
Mar 27, 20267.587.687.537.667.662.54%25,031,765
Mar 26, 20267.307.547.307.477.473.32%21,794,283
Mar 25, 20267.187.287.117.237.23-0.28%33,804,023
Mar 24, 20267.047.257.027.257.253.13%16,885,513
Mar 23, 20267.007.056.937.036.98-0.28%33,577,786
Mar 20, 20266.957.116.957.057.002.03%19,899,995
Mar 19, 20266.977.026.896.916.860.14%26,740,724
Mar 18, 20266.866.916.806.906.851.10%19,393,705
Mar 17, 20266.926.946.816.836.77-1.66%19,357,532
Mar 16, 20266.977.016.926.946.89-1.00%24,605,579
Mar 13, 20266.907.066.907.016.960.29%24,833,136
Mar 12, 20266.927.056.876.996.941.90%21,341,609
Mar 11, 20266.926.936.826.866.81-0.58%19,526,344
Mar 10, 20266.926.946.856.906.85-0.25%18,260,087
Mar 9, 20267.207.216.916.926.86-2.85%17,734,838
Mar 6, 20267.187.197.077.127.070.99%22,176,300
Mar 5, 20267.007.127.007.057.000.79%21,194,273
Mar 4, 20267.017.066.957.006.940.14%11,127,543
Mar 3, 20267.117.146.986.996.930.94%18,180,456
Mar 2, 20267.007.036.886.926.871.76%12,649,519
Feb 27, 20266.986.986.806.806.75-1.52%12,675,148
Feb 26, 20266.797.016.796.916.851.99%13,263,561
Feb 25, 20266.806.866.766.776.72-0.81%9,810,530
Feb 24, 20266.836.936.806.836.770.22%9,406,577
Feb 23, 20266.656.856.656.816.761.19%13,559,851
Feb 20, 20266.997.006.706.736.68-3.99%17,355,673
Feb 19, 20267.047.086.967.016.960.14%11,399,056
Feb 18, 20267.047.056.957.006.95-0.57%11,008,129
Feb 17, 20267.067.166.987.046.991.44%16,558,083
Feb 13, 20266.906.996.896.946.891.17%13,093,446
Feb 12, 20266.816.906.726.866.810.51%17,465,660
Feb 11, 20266.666.866.616.836.772.32%16,555,155
Feb 10, 20266.626.756.616.676.621.99%13,637,481
Feb 9, 20266.626.696.486.546.49-0.38%14,512,049
Feb 6, 20266.496.646.446.576.522.58%16,657,979
Feb 5, 20266.796.896.396.406.350.31%28,588,398
Feb 4, 20266.206.466.206.386.331.92%22,334,431
Feb 3, 20266.116.306.096.266.211.13%12,914,431
Feb 2, 20266.336.336.176.196.14-1.43%6,953,953
Jan 30, 20266.366.396.256.286.23-8,374,201
Jan 29, 20266.246.506.216.286.23-0.48%11,042,990
Jan 28, 20266.326.406.306.316.26-0.47%7,712,227
Jan 27, 20266.346.376.276.346.29-0.63%3,233,720
Jan 26, 20266.486.506.326.386.33-1.39%6,259,338
Jan 23, 20266.396.496.376.476.420.78%8,848,835
Jan 22, 20266.356.466.336.426.37-0.62%6,507,732
Jan 21, 20266.626.646.386.466.41-1.97%11,898,219
Jan 20, 20266.626.626.486.596.542.49%8,141,768
Jan 16, 20266.356.486.356.436.380.78%6,620,299
Jan 15, 20266.306.426.306.386.330.95%6,862,098
Jan 14, 20266.356.436.316.326.27-10,830,093
Jan 13, 20266.356.366.236.326.27-1.10%12,308,819
Jan 12, 20266.526.536.366.396.34-1.24%7,448,042
Jan 9, 20266.506.526.426.476.42-0.77%7,752,774
Jan 8, 20266.456.606.436.526.47-1.14%12,173,339
Jan 7, 20266.756.766.506.606.55-2.44%15,794,220
Jan 6, 20266.706.816.616.766.710.90%6,703,511
Jan 5, 20266.696.756.666.706.65-0.45%7,796,144
Jan 2, 20266.706.846.586.736.68-0.74%10,323,068
Dec 31, 20256.796.816.756.786.730.30%2,785,403
Dec 30, 20256.786.786.706.766.71-0.07%2,977,905
Dec 29, 20256.816.826.766.776.71-0.07%2,460,952
Dec 26, 20256.746.806.746.776.720.30%2,102,686
Dec 24, 20256.756.806.756.756.700.07%2,634,858
Dec 23, 20256.856.856.736.756.69-2.25%3,712,118
Dec 22, 20256.907.016.906.906.78-1.00%7,197,261
Dec 19, 20257.087.116.976.976.85-1.41%5,618,411
Dec 18, 20257.097.157.057.076.95-1.94%5,300,870
Dec 17, 20256.967.226.967.217.093.15%13,077,507
Dec 16, 20257.037.086.896.996.870.72%6,503,627
Dec 15, 20256.897.036.896.946.820.29%5,964,272
Dec 12, 20256.837.016.816.926.801.02%6,618,958
Dec 11, 20256.706.936.686.856.742.54%9,026,106
Dec 10, 20256.786.816.676.686.57-1.04%4,926,328
Dec 9, 20256.856.876.736.756.64-1.03%3,393,296
Dec 8, 20256.706.886.696.826.712.25%8,219,019
Dec 5, 20256.706.726.636.676.56-1.04%4,870,298
Dec 4, 20256.656.816.656.746.630.60%4,955,005
Dec 3, 20256.796.826.666.706.59-1.18%8,487,348