Direxion Daily GOOGL Bull 2X ETF (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
107.18
-0.43 (-0.40%)
At close: Apr 23, 2026, 4:00 PM EDT
107.00
-0.18 (-0.17%)
After-hours: Apr 23, 2026, 6:01 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 108.17 | 109.15 | 105.53 | 107.70 | - | 0.08% | 791,023 |
| Apr 22, 2026 | 105.78 | 107.82 | 105.00 | 107.61 | 107.61 | 4.63% | 1,292,597 |
| Apr 21, 2026 | 106.51 | 107.63 | 102.31 | 102.85 | 102.85 | -3.34% | 861,759 |
| Apr 20, 2026 | 108.51 | 109.00 | 106.00 | 106.40 | 106.40 | -2.54% | 545,993 |
| Apr 17, 2026 | 106.74 | 109.58 | 105.79 | 109.17 | 109.17 | 3.37% | 776,623 |
| Apr 16, 2026 | 107.38 | 108.13 | 103.65 | 105.61 | 105.61 | -0.84% | 723,073 |
| Apr 15, 2026 | 104.04 | 106.68 | 102.58 | 106.50 | 106.50 | 2.59% | 843,242 |
| Apr 14, 2026 | 99.10 | 104.06 | 98.40 | 103.81 | 103.81 | 7.27% | 1,425,269 |
| Apr 13, 2026 | 94.31 | 97.10 | 93.22 | 96.77 | 96.77 | 2.46% | 597,761 |
| Apr 10, 2026 | 96.51 | 97.23 | 93.95 | 94.45 | 94.45 | -0.83% | 604,903 |
| Apr 9, 2026 | 93.70 | 95.95 | 90.88 | 95.24 | 95.24 | 0.75% | 742,499 |
| Apr 8, 2026 | 96.43 | 97.38 | 93.33 | 94.53 | 94.53 | 7.69% | 1,127,499 |
| Apr 7, 2026 | 86.21 | 87.91 | 83.50 | 87.78 | 87.78 | 3.55% | 838,533 |
| Apr 6, 2026 | 82.49 | 85.13 | 82.14 | 84.77 | 84.77 | 2.81% | 539,026 |
| Apr 2, 2026 | 79.37 | 83.70 | 78.93 | 82.45 | 82.45 | -1.20% | 696,414 |
| Apr 1, 2026 | 80.00 | 85.15 | 79.76 | 83.45 | 83.45 | 6.92% | 1,863,901 |
| Mar 31, 2026 | 73.33 | 78.35 | 72.77 | 78.05 | 78.05 | 10.22% | 1,066,873 |
| Mar 30, 2026 | 72.11 | 72.55 | 70.15 | 70.81 | 70.81 | -0.74% | 688,442 |
| Mar 27, 2026 | 73.00 | 73.97 | 71.12 | 71.34 | 71.34 | -4.82% | 892,791 |
| Mar 26, 2026 | 78.75 | 78.75 | 73.71 | 74.95 | 74.95 | -6.89% | 1,411,824 |
| Mar 25, 2026 | 81.66 | 83.27 | 79.59 | 80.50 | 80.50 | 0.32% | 1,064,606 |
| Mar 24, 2026 | 85.04 | 85.70 | 80.15 | 80.24 | 80.24 | -8.40% | 1,283,227 |
| Mar 23, 2026 | 87.73 | 89.75 | 86.81 | 87.60 | 87.02 | 0.94% | 1,163,299 |
| Mar 20, 2026 | 89.41 | 90.05 | 85.34 | 86.78 | 86.21 | -4.20% | 818,610 |
| Mar 19, 2026 | 88.74 | 91.14 | 87.84 | 90.58 | 89.98 | -0.44% | 494,946 |
| Mar 18, 2026 | 92.01 | 93.85 | 90.53 | 90.98 | 90.38 | -2.20% | 521,471 |
| Mar 17, 2026 | 90.03 | 93.20 | 89.80 | 93.03 | 92.41 | 3.60% | 750,469 |
| Mar 16, 2026 | 89.26 | 90.32 | 88.39 | 89.80 | 89.21 | 2.08% | 710,547 |
| Mar 13, 2026 | 90.81 | 91.06 | 86.90 | 87.97 | 87.39 | -0.81% | 675,728 |
| Mar 12, 2026 | 90.54 | 91.90 | 87.30 | 88.69 | 88.10 | -3.39% | 733,991 |
| Mar 11, 2026 | 90.59 | 93.42 | 90.26 | 91.80 | 91.19 | 0.90% | 811,404 |
| Mar 10, 2026 | 90.59 | 92.31 | 90.07 | 90.98 | 90.38 | 0.56% | 996,182 |
| Mar 9, 2026 | 83.62 | 90.77 | 83.50 | 90.47 | 89.87 | 5.31% | 1,177,066 |
| Mar 6, 2026 | 84.37 | 87.03 | 84.00 | 85.91 | 85.34 | -1.55% | 1,194,662 |
| Mar 5, 2026 | 88.50 | 88.76 | 85.66 | 87.26 | 86.68 | -1.67% | 1,457,722 |
| Mar 4, 2026 | 88.46 | 90.05 | 87.30 | 88.74 | 88.15 | -0.33% | 1,302,280 |
| Mar 3, 2026 | 85.89 | 89.18 | 84.88 | 89.03 | 88.44 | -1.82% | 1,628,883 |
| Mar 2, 2026 | 88.95 | 91.90 | 87.70 | 90.68 | 90.08 | -3.33% | 1,899,608 |
| Feb 27, 2026 | 89.39 | 94.24 | 89.19 | 93.80 | 93.18 | 2.76% | 1,253,206 |
| Feb 26, 2026 | 94.67 | 94.83 | 88.39 | 91.28 | 90.68 | -3.56% | 2,315,721 |
| Feb 25, 2026 | 94.20 | 95.18 | 92.66 | 94.65 | 94.02 | 1.22% | 1,693,303 |
| Feb 24, 2026 | 93.41 | 94.40 | 90.60 | 93.51 | 92.89 | -0.39% | 1,448,732 |
| Feb 23, 2026 | 98.51 | 98.87 | 92.98 | 93.88 | 93.26 | -2.35% | 1,627,184 |
| Feb 20, 2026 | 89.90 | 97.03 | 89.66 | 96.14 | 95.50 | 7.95% | 2,523,462 |
| Feb 19, 2026 | 88.30 | 90.60 | 87.42 | 89.06 | 88.47 | -0.47% | 1,039,388 |
| Feb 18, 2026 | 88.54 | 90.58 | 88.18 | 89.48 | 88.89 | 0.86% | 1,473,556 |
| Feb 17, 2026 | 87.50 | 90.03 | 85.25 | 88.72 | 88.13 | -2.33% | 1,442,299 |
| Feb 13, 2026 | 92.00 | 92.52 | 89.66 | 90.84 | 90.24 | -2.23% | 1,520,349 |
| Feb 12, 2026 | 94.69 | 97.32 | 92.00 | 92.91 | 92.30 | -1.23% | 2,319,995 |
| Feb 11, 2026 | 99.28 | 100.29 | 93.36 | 94.07 | 93.45 | -4.94% | 2,739,134 |