Direxion Daily GOOGL Bull 2X Shares

GGLL
🏛️ usa →
65.03
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 31.72 31.93 31.40 31.81 0.1M
2023-12-28 32.11 32.17 31.75 31.90 0.1M
2023-12-27 32.42 32.55 31.82 31.96 0.1M
2023-12-26 32.48 32.73 32.28 32.40 0.1M
2023-12-22 32.18 32.50 32.13 32.35 0.1M
2023-12-21 31.71 32.07 31.59 32.00 0.1M
2023-12-20 31.80 32.65 31.48 31.57 0.3M
2023-12-19 31.02 31.21 30.83 31.00 0.1M
2023-12-18 29.61 31.14 29.61 30.69 0.2M
2023-12-15 29.28 29.90 29.22 29.62 0.1M
2023-12-14 29.93 30.02 28.68 29.41 0.2M
2023-12-13 29.99 29.99 29.33 29.62 0.1M
2023-12-12 29.46 29.78 29.26 29.64 0.0M
2023-12-11 29.57 29.92 29.26 29.91 0.1M
2023-12-08 30.25 30.91 30.18 30.49 0.2M
2023-12-07 30.61 31.70 30.43 31.17 0.3M
2023-12-06 29.34 29.45 28.81 28.88 0.1M
2023-12-05 28.49 29.55 28.29 29.19 0.1M
2023-12-04 28.87 28.87 28.16 28.63 0.2M
2023-12-01 29.48 29.56 29.09 29.47 0.1M
2023-11-30 30.59 30.71 29.29 29.70 0.1M
2023-11-29 31.50 31.66 30.53 30.59 0.1M
2023-11-28 31.03 31.36 30.77 31.36 0.0M
2023-11-27 30.97 31.60 30.97 31.10 0.0M
2023-11-24 31.71 31.71 30.97 31.19 0.1M
2023-11-22 31.37 32.10 31.37 31.83 0.0M
2023-11-21 31.10 31.35 30.96 31.33 0.1M
2023-11-20 30.24 31.20 30.24 31.11 0.1M
2023-11-17 31.00 31.00 30.20 30.76 0.1M
2023-11-16 30.79 31.36 30.45 31.35 0.1M
2023-11-15 30.62 30.62 30.20 30.56 0.2M
2023-11-14 30.43 30.80 30.13 30.20 0.1M
2023-11-13 29.60 29.85 29.44 29.71 0.0M
2023-11-10 29.00 29.93 28.82 29.89 0.1M
2023-11-09 29.61 29.78 29.05 29.07 0.1M
2023-11-08 29.41 29.76 29.31 29.66 0.1M
2023-11-07 29.26 29.64 29.00 29.35 0.1M
2023-11-06 28.74 29.14 28.61 29.13 0.2M
2023-11-03 28.36 28.86 28.36 28.71 0.1M
2023-11-02 28.59 28.66 28.10 28.23 0.3M
2023-11-01 27.03 27.88 27.00 27.86 0.2M
2023-10-31 27.43 27.52 26.67 27.12 0.1M
2023-10-30 26.83 27.52 26.71 27.25 0.2M
2023-10-27 26.75 26.84 25.87 26.52 0.2M
2023-10-26 26.85 27.18 26.21 26.55 0.3M
2023-10-25 28.60 28.60 27.50 27.67 0.6M
2023-10-24 31.96 32.41 31.82 32.33 0.3M
2023-10-23 30.83 31.84 30.64 31.47 0.1M
2023-10-20 31.66 31.86 30.97 31.14 0.1M
2023-10-19 32.17 32.59 31.81 31.91 0.1M
2023-10-18 32.44 32.93 31.84 32.02 0.1M
2023-10-17 32.24 32.70 31.75 32.64 0.0M
2023-10-16 32.16 32.59 32.08 32.44 0.0M
2023-10-13 32.48 32.71 31.59 31.80 0.0M
2023-10-12 33.19 33.19 32.17 32.42 0.0M
2023-10-11 32.35 33.16 32.35 32.98 0.1M
2023-10-10 32.27 32.63 31.88 32.11 0.1M
2023-10-09 31.69 32.38 31.27 32.24 0.1M
2023-10-06 30.91 32.09 30.91 31.97 0.1M
2023-10-05 31.12 31.19 30.56 31.11 0.0M
2023-10-04 30.30 31.28 30.30 31.13 0.1M
2023-10-03 30.77 30.78 30.04 30.22 0.0M
2023-10-02 29.91 30.87 29.90 30.83 0.1M
2023-09-29 30.52 30.76 29.54 29.65 0.1M
2023-09-28 29.38 30.49 29.36 30.17 0.1M
2023-09-27 28.80 29.70 28.80 29.59 0.1M
2023-09-26 29.49 29.49 28.49 28.91 0.1M
2023-09-25 29.33 29.81 29.12 29.80 0.0M
2023-09-22 29.77 30.06 29.38 29.53 0.1M
2023-09-21 29.97 30.18 29.50 29.58 0.1M
2023-09-20 32.06 32.18 30.70 30.72 0.1M
2023-09-19 32.01 32.31 31.77 32.24 0.1M
2023-09-18 32.06 32.83 32.06 32.50 0.0M
2023-09-15 32.51 32.60 31.98 32.25 0.0M
2023-09-14 32.40 32.68 31.84 32.51 0.1M
2023-09-13 31.44 32.07 31.12 31.99 0.1M
2023-09-12 31.85 31.98 31.48 31.53 0.0M
2023-09-11 32.04 32.22 31.74 32.13 0.1M
2023-09-08 31.44 32.01 31.43 31.92 0.1M
2023-09-07 30.93 31.64 30.75 31.56 0.1M
2023-09-06 31.89 32.00 30.99 31.30 0.1M
2023-09-05 31.68 31.97 31.40 31.77 0.1M
2023-09-01 32.33 32.33 31.46 31.73 0.1M
2023-08-31 31.87 32.30 31.80 31.92 0.1M
2023-08-30 31.45 31.95 31.25 31.84 0.1M
2023-08-29 30.60 32.03 30.60 31.38 0.2M
2023-08-28 30.19 30.56 29.89 30.17 0.1M
2023-08-25 29.71 30.00 28.87 29.74 0.1M
2023-08-24 31.21 31.26 29.70 29.75 0.1M
2023-08-23 29.96 31.00 29.83 30.68 0.1M
2023-08-22 29.29 29.91 29.29 29.51 0.2M
2023-08-21 28.88 29.37 28.72 29.29 0.1M
2023-08-18 29.32 29.57 28.63 28.95 0.1M
2023-08-17 29.80 30.52 29.62 29.84 0.2M
2023-08-16 29.39 29.98 29.19 29.40 0.1M
2023-08-15 30.28 30.35 29.65 29.83 0.1M
2023-08-14 29.61 30.37 29.61 30.35 0.1M
2023-08-11 29.41 29.79 29.31 29.75 0.1M
2023-08-10 30.47 30.62 29.73 29.82 0.2M
2023-08-09 30.56 30.64 29.60 29.83 0.1M
2023-08-08 30.18 30.46 29.80 30.45 0.1M
2023-08-07 29.60 30.50 29.60 30.50 0.1M
2023-08-04 29.76 30.47 29.26 29.34 0.1M
2023-08-03 29.23 29.73 29.09 29.45 0.1M
2023-08-02 29.75 29.98 29.20 29.41 0.1M
2023-08-01 30.33 30.90 30.27 30.56 0.1M
2023-07-31 30.94 31.22 30.66 30.95 0.1M
2023-07-28 30.28 31.30 30.28 30.94 0.1M
2023-07-27 30.57 31.10 29.64 29.85 0.2M
2023-07-26 30.10 30.36 29.48 29.79 0.3M
2023-07-25 27.21 27.71 27.03 27.42 0.6M
2023-07-24 27.19 27.67 27.05 27.23 0.1M
2023-07-21 26.91 26.99 26.38 26.70 0.0M
2023-07-20 27.19 28.07 26.11 26.41 0.1M
2023-07-19 28.30 28.48 27.35 27.39 0.1M
2023-07-18 28.32 28.32 27.72 28.02 0.1M
2023-07-17 28.73 29.11 28.16 28.32 0.1M
2023-07-14 28.40 29.03 28.31 28.61 0.1M
2023-07-13 27.15 28.37 26.99 28.30 0.2M
2023-07-12 26.45 26.87 26.29 26.46 0.1M
2023-07-11 25.59 26.00 25.26 25.85 0.1M
2023-07-10 26.22 26.25 25.52 25.60 0.2M
2023-07-07 26.90 27.12 26.62 26.66 0.0M
2023-07-06 26.76 26.91 26.26 26.86 0.2M
2023-07-05 26.64 27.69 26.61 27.43 0.1M
2023-07-03 26.55 26.87 26.45 26.81 0.0M
2023-06-30 26.99 27.19 26.75 26.77 0.0M
2023-06-29 26.68 26.83 26.32 26.57 0.0M
2023-06-28 25.92 26.94 25.89 26.94 0.1M
2023-06-27 25.85 26.51 25.57 26.28 0.1M
2023-06-26 27.14 27.50 26.30 26.30 0.1M
2023-06-23 27.36 27.78 27.28 27.66 0.0M
2023-06-22 26.83 27.95 26.53 27.94 0.0M
2023-06-21 27.74 27.80 26.98 27.07 0.1M
2023-06-20 28.04 28.56 27.83 28.16 0.0M
2023-06-16 29.00 29.00 28.22 28.27 0.0M
2023-06-15 28.13 28.95 27.94 28.83 0.1M
2023-06-14 28.21 28.48 27.62 28.35 0.1M
2023-06-13 28.84 28.84 28.20 28.44 0.1M
2023-06-12 28.17 28.50 27.72 28.39 0.1M
2023-06-09 27.91 28.40 27.83 27.88 0.1M
2023-06-08 27.93 28.24 27.68 27.85 0.1M
2023-06-07 29.62 30.28 27.88 28.00 0.1M
2023-06-06 29.23 30.00 29.15 29.70 0.1M
2023-06-05 28.55 29.73 28.55 29.26 0.1M
2023-06-02 28.50 29.25 28.49 28.79 0.1M
2023-06-01 28.19 28.67 28.13 28.44 0.1M
2023-05-31 28.15 28.58 28.11 28.22 0.1M
2023-05-30 29.13 29.13 27.88 28.44 0.1M
2023-05-26 28.29 28.97 28.04 28.80 0.1M
2023-05-25 28.78 29.03 28.00 28.43 0.1M
2023-05-24 27.56 27.88 27.17 27.52 0.1M
2023-05-23 28.63 28.80 27.98 28.14 0.1M
2023-05-22 28.33 29.44 28.33 29.00 0.1M
2023-05-19 28.46 29.23 27.98 28.21 0.1M
2023-05-18 27.67 28.35 27.56 28.26 0.1M
2023-05-17 27.13 27.84 26.97 27.54 0.1M
2023-05-16 26.11 27.50 26.11 27.13 0.1M
2023-05-15 25.99 26.64 25.99 26.13 0.1M
2023-05-12 26.20 26.51 26.00 26.46 0.1M
2023-05-11 25.79 26.59 25.45 26.13 0.2M
2023-05-10 23.38 24.95 23.38 24.56 0.3M
2023-05-09 23.66 24.00 23.13 23.17 0.1M
2023-05-08 22.41 23.31 22.41 23.28 0.1M
2023-05-05 22.30 22.65 22.16 22.57 0.0M
2023-05-04 22.53 22.54 22.10 22.33 0.0M
2023-05-03 22.53 23.19 22.42 22.53 0.0M
2023-05-02 23.09 23.09 22.02 22.54 0.0M
2023-05-01 23.06 23.36 23.03 23.11 0.0M
2023-04-28 23.07 23.16 22.45 23.16 0.0M
2023-04-27 22.14 23.50 22.07 23.26 0.1M
2023-04-26 22.40 22.86 21.73 22.01 0.1M
2023-04-25 22.76 22.93 22.10 22.11 0.1M
2023-04-24 22.63 22.97 22.40 22.80 0.0M
2023-04-21 22.66 22.75 22.44 22.62 0.0M
2023-04-20 22.15 22.85 22.15 22.59 0.0M
2023-04-19 22.05 22.47 21.89 22.24 0.1M
2023-04-18 22.89 22.95 22.20 22.33 0.0M
2023-04-17 22.24 22.83 22.24 22.79 0.1M
2023-04-14 23.21 23.78 23.19 23.74 0.1M
2023-04-13 22.83 23.31 22.83 23.31 0.0M
2023-04-12 23.05 23.06 22.35 22.43 0.0M
2023-04-11 23.04 23.04 22.43 22.66 0.0M
2023-04-10 23.16 23.28 22.60 23.02 0.1M
2023-04-06 22.67 23.86 22.35 23.64 0.1M
2023-04-05 22.79 22.85 22.15 22.40 0.1M
2023-04-04 22.29 22.74 22.29 22.51 0.0M
2023-04-03 21.77 22.40 21.69 22.39 0.1M
2023-03-31 21.34 22.17 21.34 22.17 0.1M
2023-03-30 21.30 21.30 20.94 21.25 0.1M
2023-03-29 21.82 21.82 21.28 21.44 0.0M
2023-03-28 21.70 21.74 20.94 21.32 0.1M
2023-03-27 22.63 22.63 21.64 21.81 0.1M
2023-03-24 22.65 22.78 22.32 22.71 0.0M
2023-03-23 22.65 23.03 22.48 22.82 0.1M
2023-03-22 22.42 23.10 22.11 22.12 0.1M
2023-03-21 21.40 22.67 21.40 22.59 0.1M
2023-03-20 21.14 21.62 21.10 21.50 0.1M
2023-03-17 21.08 22.00 21.08 21.62 0.1M
2023-03-16 20.00 21.50 19.82 21.22 0.1M
2023-03-15 19.09 20.17 18.88 20.00 0.1M
2023-03-14 18.82 19.38 18.82 19.29 0.1M
2023-03-13 18.07 18.84 17.99 18.42 0.1M
2023-03-10 18.73 18.86 18.21 18.26 0.0M
2023-03-09 19.31 19.77 18.69 18.81 0.2M
2023-03-08 19.33 19.90 19.33 19.42 0.1M
2023-03-07 19.66 19.77 19.19 19.29 0.1M
2023-03-06 19.36 19.92 19.34 19.66 0.1M
2023-03-03 18.86 19.24 18.86 19.22 0.1M
2023-03-02 18.05 18.81 18.04 18.74 0.1M
2023-03-01 18.20 18.41 18.05 18.26 0.1M
2023-02-28 18.00 18.49 17.95 18.16 0.1M
2023-02-27 18.11 18.17 17.98 18.11 0.1M
2023-02-24 17.98 18.07 17.72 17.87 0.1M
2023-02-23 18.75 18.75 18.08 18.42 0.1M
2023-02-22 18.68 18.78 18.35 18.68 0.1M
2023-02-21 19.01 19.06 18.67 18.73 0.1M
2023-02-17 19.84 19.84 19.16 19.51 0.2M
2023-02-16 19.87 20.56 19.64 19.89 0.2M
2023-02-15 19.56 20.36 19.45 20.32 0.3M
2023-02-14 19.55 19.67 18.88 19.62 0.2M
2023-02-13 19.62 19.77 19.38 19.62 0.2M
2023-02-10 19.86 20.27 19.50 19.61 0.2M
2023-02-09 21.40 21.40 19.32 19.77 0.4M
2023-02-08 22.06 22.40 20.71 21.13 0.4M
2023-02-07 22.57 24.05 22.46 23.92 0.1M
2023-02-06 22.24 22.73 22.06 22.38 0.1M
2023-02-03 22.35 23.97 22.33 23.00 0.1M
2023-02-02 23.38 24.04 23.31 24.04 0.3M
2023-02-01 21.08 21.75 20.74 21.61 0.1M
2023-01-31 20.50 21.14 20.50 21.10 0.0M
2023-01-30 20.72 20.92 20.37 20.55 0.1M
2023-01-27 20.67 21.57 20.67 21.29 0.0M
2023-01-26 20.43 20.69 20.10 20.69 0.0M
2023-01-25 20.09 20.24 19.58 19.95 0.0M
2023-01-24 21.10 21.37 20.66 20.76 0.1M
2023-01-23 20.80 21.54 20.80 21.47 0.1M
2023-01-20 20.05 20.94 20.01 20.92 0.1M
2023-01-19 18.75 19.52 18.70 19.38 0.0M
2023-01-18 19.20 19.24 18.65 18.75 0.1M
2023-01-17 19.08 19.10 18.60 18.83 0.0M
2023-01-13 18.68 19.09 18.51 19.09 0.1M
2023-01-12 18.98 18.98 18.38 18.80 0.0M
2023-01-11 18.27 18.95 18.18 18.93 0.0M
2023-01-10 17.25 18.05 17.22 17.95 0.0M
2023-01-09 17.95 18.46 17.83 17.89 0.0M
2023-01-06 17.50 17.72 16.94 17.65 0.0M
2023-01-05 17.67 17.68 17.25 17.35 0.0M
2023-01-04 18.38 18.38 17.68 17.90 0.1M
2023-01-03 18.34 18.77 18.08 18.22 0.0M