Direxion Daily GOOGL Bear 1X Shares

GGLS
🏛️ usa →
8.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.33 17.33 17.19 17.22 0.0M
2023-12-28 17.07 17.16 17.07 17.14 0.0M
2023-12-27 17.02 17.16 17.02 17.11 0.0M
2023-12-26 16.98 17.00 16.96 16.97 0.0M
2023-12-22 17.04 17.04 16.96 16.97 0.0M
2023-12-21 17.20 17.20 17.07 17.10 0.0M
2023-12-20 17.44 17.53 17.10 17.52 0.0M
2023-12-19 17.74 17.75 17.67 17.74 0.0M
2023-12-18 18.21 18.21 17.74 17.86 0.0M
2023-12-15 18.42 18.46 18.21 18.31 0.0M
2023-12-14 18.24 18.68 18.24 18.39 0.0M
2023-12-13 18.16 18.41 18.16 18.27 0.0M
2023-12-12 18.37 18.39 18.22 18.30 0.0M
2023-12-11 18.31 18.35 18.18 18.19 0.0M
2023-12-08 18.04 18.04 17.78 17.95 0.0M
2023-12-07 17.93 17.96 17.49 17.68 0.1M
2023-12-06 18.44 18.69 18.44 18.69 0.0M
2023-12-05 18.84 18.91 18.41 18.52 0.1M
2023-12-04 18.71 18.96 18.71 18.78 0.0M
2023-12-01 18.39 18.57 18.39 18.41 0.0M
2023-11-30 18.03 18.47 18.03 18.33 0.0M
2023-11-29 17.57 17.99 17.57 17.99 0.0M
2023-11-28 17.89 17.89 17.69 17.69 0.0M
2023-11-27 17.84 17.84 17.70 17.79 0.0M
2023-11-24 17.66 17.79 17.65 17.75 0.0M
2023-11-22 17.60 17.60 17.40 17.51 0.0M
2023-11-21 17.78 17.80 17.68 17.68 0.0M
2023-11-20 18.09 18.09 17.73 17.80 0.0M
2023-11-17 17.90 18.03 17.84 17.91 0.0M
2023-11-16 17.95 17.95 17.67 17.67 0.0M
2023-11-15 18.08 18.08 17.97 17.97 0.0M
2023-11-14 18.01 18.12 17.86 18.12 0.0M
2023-11-13 18.34 18.37 18.29 18.33 0.0M
2023-11-10 18.67 18.68 18.24 18.24 0.0M
2023-11-09 18.35 18.60 18.29 18.59 0.0M
2023-11-08 18.38 18.47 18.31 18.34 0.0M
2023-11-07 18.50 18.59 18.36 18.47 0.0M
2023-11-06 18.73 18.78 18.57 18.57 0.0M
2023-11-03 18.81 18.85 18.69 18.73 0.0M
2023-11-02 18.81 19.00 18.81 18.95 0.1M
2023-11-01 19.28 19.35 19.11 19.12 0.1M
2023-10-31 19.31 19.64 19.31 19.47 0.0M
2023-10-30 19.59 19.64 19.28 19.40 0.0M
2023-10-27 19.94 20.07 19.69 19.77 0.0M
2023-10-26 19.64 19.90 19.49 19.74 0.1M
2023-10-25 18.91 19.29 18.91 19.23 0.2M
2023-10-24 17.67 17.71 17.50 17.53 0.1M
2023-10-23 18.04 18.15 17.72 17.84 0.0M
2023-10-20 17.87 18.02 17.77 17.97 0.0M
2023-10-19 17.55 17.72 17.44 17.68 0.0M
2023-10-18 17.34 17.71 17.34 17.64 0.0M
2023-10-17 17.59 17.71 17.40 17.41 0.0M
2023-10-16 17.59 17.59 17.42 17.48 0.0M
2023-10-13 17.45 17.78 17.45 17.72 0.1M
2023-10-12 17.31 17.58 17.28 17.49 0.0M
2023-10-11 17.47 17.47 17.27 17.29 0.0M
2023-10-10 17.56 17.62 17.41 17.62 0.0M
2023-10-09 17.84 17.84 17.55 17.57 0.0M
2023-10-06 18.00 18.00 17.59 17.66 0.1M
2023-10-05 18.02 18.19 17.96 17.98 0.0M
2023-10-04 18.20 18.28 17.91 17.93 0.1M
2023-10-03 18.11 18.40 18.11 18.35 0.0M
2023-10-02 18.44 18.44 18.09 18.11 0.0M
2023-09-29 18.24 18.60 18.17 18.58 0.0M
2023-09-28 18.70 18.70 18.24 18.36 0.0M
2023-09-27 18.72 18.85 18.59 18.60 0.1M
2023-09-26 18.74 19.07 18.74 18.88 0.0M
2023-09-25 18.66 18.67 18.52 18.52 0.0M
2023-09-22 18.66 18.66 18.42 18.64 0.0M
2023-09-21 18.48 18.61 18.37 18.61 0.0M
2023-09-20 17.64 18.15 17.64 18.15 0.0M
2023-09-19 17.68 17.75 17.59 17.59 0.0M
2023-09-18 18.06 18.06 17.76 17.89 0.0M
2023-09-15 17.90 18.08 17.90 17.97 0.0M
2023-09-14 17.96 18.09 17.81 17.87 0.0M
2023-09-13 18.30 18.40 18.03 18.06 0.0M
2023-09-12 18.11 18.24 18.05 18.24 0.0M
2023-09-11 18.05 18.17 18.00 18.02 0.0M
2023-09-08 18.24 18.24 18.09 18.09 0.0M
2023-09-07 18.45 18.45 18.20 18.23 0.0M
2023-09-06 18.11 18.39 18.11 18.32 0.0M
2023-09-05 18.19 18.28 18.09 18.15 0.0M
2023-09-01 18.03 18.22 18.03 18.16 0.0M
2023-08-31 18.04 18.09 17.96 18.08 0.0M
2023-08-30 18.28 18.28 18.07 18.10 0.0M
2023-08-29 18.60 18.60 18.05 18.28 0.1M
2023-08-28 18.80 18.86 18.71 18.78 0.0M
2023-08-25 18.99 19.31 18.90 18.96 0.0M
2023-08-24 18.38 18.97 18.38 18.95 0.0M
2023-08-23 18.90 18.90 18.46 18.57 0.0M
2023-08-22 19.10 19.14 18.89 19.08 0.0M
2023-08-21 19.37 19.44 19.13 19.19 0.1M
2023-08-18 19.16 19.46 19.06 19.29 0.1M
2023-08-17 18.96 19.02 18.66 18.93 0.0M
2023-08-16 19.07 19.21 18.97 19.11 0.1M
2023-08-15 18.75 19.01 18.75 18.94 0.0M
2023-08-14 19.01 19.01 18.71 18.71 0.0M
2023-08-11 19.14 19.16 18.94 18.98 0.0M
2023-08-10 18.68 18.97 18.61 18.95 0.1M
2023-08-09 18.65 18.99 18.65 18.93 0.0M
2023-08-08 18.79 18.90 18.67 18.68 0.0M
2023-08-07 19.04 19.04 18.66 18.68 0.0M
2023-08-04 18.97 19.19 18.69 19.17 0.0M
2023-08-03 19.20 19.20 18.98 19.12 0.0M
2023-08-02 18.98 19.23 18.94 19.13 0.0M
2023-08-01 18.77 18.77 18.59 18.68 0.0M
2023-07-31 18.50 18.56 18.47 18.49 0.0M
2023-07-28 18.80 18.80 18.36 18.52 0.0M
2023-07-27 18.66 19.02 18.42 18.95 0.0M
2023-07-26 19.03 19.11 18.70 18.99 0.0M
2023-07-25 20.20 20.34 20.00 20.11 0.1M
2023-07-24 20.21 20.29 20.05 20.24 0.0M
2023-07-21 20.61 20.62 20.38 20.52 0.0M
2023-07-20 20.22 20.77 19.88 20.64 0.0M
2023-07-19 19.78 20.18 19.75 20.17 0.0M
2023-07-18 19.88 19.88 19.85 19.87 0.0M
2023-07-17 19.54 19.74 19.42 19.73 0.0M
2023-07-14 19.67 19.69 19.43 19.60 0.0M
2023-07-13 20.42 20.42 19.72 19.75 0.0M
2023-07-12 20.63 20.79 20.50 20.69 0.0M
2023-07-11 21.28 21.32 20.93 21.03 0.0M
2023-07-10 20.86 21.18 20.85 21.18 0.0M
2023-07-07 20.53 20.64 20.41 20.64 0.0M
2023-07-06 20.56 20.77 20.48 20.52 0.0M
2023-07-05 20.63 20.63 20.11 20.24 0.0M
2023-07-03 20.65 20.66 20.50 20.54 0.0M
2023-06-30 20.42 20.54 20.34 20.54 0.0M
2023-06-29 20.59 20.74 20.52 20.67 0.0M
2023-06-28 21.03 21.03 20.45 20.48 0.0M
2023-06-27 20.99 21.12 20.69 20.80 0.0M
2023-06-26 20.39 20.79 20.27 20.79 0.0M
2023-06-23 20.29 20.29 20.07 20.12 0.0M
2023-06-22 20.64 20.64 19.97 19.99 0.0M
2023-06-21 20.12 20.45 20.12 20.42 0.0M
2023-06-20 20.23 20.40 20.10 20.28 0.0M
2023-06-16 19.89 20.21 19.86 20.18 0.0M
2023-06-15 20.25 20.33 19.89 19.93 0.0M
2023-06-14 20.22 20.49 20.15 20.15 0.0M
2023-06-13 19.89 20.15 19.89 20.10 0.0M
2023-06-12 20.26 20.39 20.07 20.12 0.0M
2023-06-09 20.40 20.41 20.14 20.36 0.1M
2023-06-08 20.41 20.42 20.23 20.37 0.0M
2023-06-07 19.58 20.32 19.41 20.32 0.0M
2023-06-06 19.77 19.86 19.45 19.55 0.0M
2023-06-05 20.03 20.03 19.56 19.75 0.0M
2023-06-02 20.00 20.09 19.77 19.98 0.0M
2023-06-01 20.15 20.22 20.10 20.10 0.0M
2023-05-31 20.27 20.27 20.09 20.24 0.0M
2023-05-30 19.81 20.36 19.80 20.10 0.0M
2023-05-26 20.21 20.21 19.87 19.97 0.0M
2023-05-25 19.97 20.23 19.85 20.13 0.1M
2023-05-24 20.54 20.71 20.40 20.57 0.0M
2023-05-23 20.08 20.33 19.95 20.29 0.0M
2023-05-22 20.22 20.22 19.67 19.87 0.0M
2023-05-19 20.08 20.33 19.78 20.24 0.0M
2023-05-18 20.51 20.55 20.19 20.23 0.1M
2023-05-17 20.85 20.90 20.43 20.55 0.0M
2023-05-16 21.22 21.24 20.60 20.78 0.1M
2023-05-15 21.41 21.41 21.00 21.35 0.0M
2023-05-12 21.21 21.36 21.13 21.15 0.0M
2023-05-11 21.56 21.73 21.08 21.29 0.1M
2023-05-10 23.03 23.06 22.02 22.27 0.1M
2023-05-09 23.00 23.23 22.65 23.22 0.0M
2023-05-08 23.70 23.70 23.11 23.12 0.0M
2023-05-05 23.82 23.89 23.57 23.62 0.0M
2023-05-04 23.63 23.93 23.63 23.77 0.0M
2023-05-03 23.61 23.62 23.29 23.60 0.0M
2023-05-02 23.25 23.93 23.25 23.62 0.0M
2023-05-01 23.20 23.23 23.06 23.21 0.0M
2023-04-28 23.31 23.61 23.22 23.22 0.1M
2023-04-27 23.85 23.99 22.95 23.13 0.1M
2023-04-26 23.75 24.23 23.43 24.02 0.0M
2023-04-25 23.55 23.96 23.40 23.94 0.1M
2023-04-24 23.60 23.69 23.39 23.49 0.0M
2023-04-21 23.60 23.76 23.49 23.63 0.0M
2023-04-20 23.93 23.96 23.44 23.61 0.0M
2023-04-19 24.00 24.07 23.73 23.88 0.0M
2023-04-18 23.58 23.87 23.58 23.79 0.0M
2023-04-17 23.78 23.78 23.48 23.49 0.0M
2023-04-14 23.19 23.19 22.86 22.86 0.0M
2023-04-13 23.35 23.38 23.15 23.15 0.0M
2023-04-12 23.35 23.85 23.35 23.76 0.0M
2023-04-11 23.33 23.72 23.33 23.61 0.0M
2023-04-10 23.26 23.62 23.17 23.39 0.1M
2023-04-06 23.72 23.74 22.86 22.95 0.1M
2023-04-05 23.48 23.98 23.48 23.82 0.0M
2023-04-04 23.81 23.85 23.60 23.78 0.0M
2023-04-03 24.03 24.26 23.83 23.83 0.0M
2023-03-31 24.53 24.53 23.98 23.98 0.0M
2023-03-30 24.85 24.89 24.60 24.69 0.0M
2023-03-29 24.27 24.65 24.27 24.56 0.0M
2023-03-28 24.51 24.91 24.51 24.63 0.0M
2023-03-27 24.04 24.33 23.76 24.28 0.0M
2023-03-24 23.78 23.90 23.62 23.62 0.0M
2023-03-23 23.62 23.82 23.44 23.58 0.0M
2023-03-22 23.87 24.08 23.35 24.08 0.0M
2023-03-21 24.61 24.61 23.69 23.73 0.0M
2023-03-20 25.03 25.12 24.80 24.86 0.0M
2023-03-17 25.35 25.35 24.51 24.76 0.0M
2023-03-16 26.29 26.31 24.86 25.04 0.1M
2023-03-15 27.03 27.03 26.01 26.11 0.0M
2023-03-14 27.28 27.28 26.80 26.81 0.0M
2023-03-13 27.99 28.16 27.34 27.65 0.0M
2023-03-10 27.33 27.85 27.28 27.81 0.0M
2023-03-09 26.79 27.39 26.43 27.28 0.0M
2023-03-08 26.80 26.80 26.29 26.73 0.0M
2023-03-07 26.56 26.93 26.44 26.85 0.0M
2023-03-06 26.81 26.81 26.30 26.48 0.0M
2023-03-03 27.20 27.20 26.89 26.94 0.0M
2023-03-02 27.98 28.09 27.35 27.35 0.0M
2023-03-01 27.69 28.04 27.69 27.84 0.0M
2023-02-28 28.15 28.15 27.64 27.94 0.0M
2023-02-27 27.96 28.14 27.96 28.03 0.0M
2023-02-24 28.12 28.41 28.08 28.25 0.0M
2023-02-23 27.44 28.03 27.44 27.71 0.0M
2023-02-22 27.49 27.69 27.37 27.48 0.0M
2023-02-21 27.11 27.45 27.08 27.40 0.0M
2023-02-17 26.48 26.88 26.48 26.72 0.0M
2023-02-16 26.43 26.46 25.90 26.38 0.0M
2023-02-15 26.57 26.73 25.98 26.00 0.0M
2023-02-14 26.95 27.27 26.57 26.60 0.1M
2023-02-13 26.57 26.80 26.52 26.62 0.0M
2023-02-10 26.39 26.69 26.07 26.61 0.0M
2023-02-09 25.24 26.83 25.24 26.48 0.1M
2023-02-08 24.69 25.62 24.69 25.40 0.1M
2023-02-07 24.61 24.61 23.56 23.57 0.0M
2023-02-06 24.83 24.89 24.37 24.71 0.0M
2023-02-03 24.62 24.62 23.66 24.26 0.0M
2023-02-02 23.94 24.08 23.59 23.59 0.1M
2023-02-01 25.93 26.14 25.27 25.47 0.0M
2023-01-31 26.34 26.34 25.86 25.86 0.0M
2023-01-30 26.23 26.38 26.11 26.36 0.0M
2023-01-27 25.82 25.84 25.59 25.75 0.0M
2023-01-26 26.44 26.56 26.20 26.20 0.0M
2023-01-25 26.86 27.23 26.75 26.88 0.0M
2023-01-24 25.97 26.31 25.78 26.19 0.0M
2023-01-23 26.19 26.19 25.58 25.64 0.0M
2023-01-20 27.00 27.00 26.05 26.10 0.1M
2023-01-19 28.00 28.00 27.52 27.58 0.0M
2023-01-18 27.86 28.26 27.78 28.15 0.0M
2023-01-17 27.86 28.10 27.86 28.10 0.0M
2023-01-13 28.25 28.35 27.85 27.85 0.0M
2023-01-12 27.95 28.18 27.95 28.13 0.0M
2023-01-11 28.73 28.73 28.07 28.07 0.0M
2023-01-10 29.54 29.60 29.05 29.08 0.0M
2023-01-09 28.92 29.15 28.58 29.12 0.0M
2023-01-06 29.59 30.22 29.31 29.38 0.0M
2023-01-05 29.55 29.77 29.38 29.71 0.0M
2023-01-04 28.32 29.38 28.32 29.12 0.0M
2023-01-03 28.69 28.91 28.28 28.78 0.0M