Direxion Daily GOOGL Bear 1X ETF (GGLS)

NASDAQ: GGLS · Real-Time Price · USD

56.30

+0.72 (1.30%)

At close: Aug 6, 2026, 4:00 PM EDT

56.10

-0.20 (-0.36%)

After-hours: Aug 6, 2026, 7:48 PM EDT

GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	55.85	56.45	55.39	56.30	56.30	1.30%	92,718
Aug 5, 2026	52.54	56.35	52.54	55.58	55.58	4.09%	192,368
Aug 4, 2026	54.86	54.86	53.05	53.40	53.40	-1.18%	116,484
Aug 3, 2026	55.41	55.55	53.54	54.03	54.03	-4.69%	221,675
Jul 31, 2026	59.63	59.63	56.36	56.69	56.69	-6.84%	236,130
Jul 30, 2026	60.67	61.38	60.45	60.85	60.85	0.70%	109,397
Jul 29, 2026	60.75	61.14	59.38	60.43	60.43	-0.68%	115,658
Jul 28, 2026	61.89	62.57	60.48	60.84	60.84	-2.21%	63,881
Jul 27, 2026	62.43	62.53	61.49	62.21	62.21	-2.14%	90,223
Jul 24, 2026	63.79	64.03	62.69	63.57	63.57	-0.52%	134,914
Jul 23, 2026	63.32	64.37	62.80	63.90	63.90	7.18%	242,234
Jul 22, 2026	58.61	59.66	58.38	59.62	59.62	1.45%	287,093
Jul 21, 2026	58.15	58.79	58.15	58.77	58.77	1.35%	73,934
Jul 20, 2026	58.09	58.20	56.77	57.99	57.99	-1.54%	80,541
Jul 17, 2026	58.89	59.73	58.62	58.90	58.90	2.26%	140,061
Jul 16, 2026	54.72	57.84	54.59	57.60	57.60	4.46%	358,913
Jul 15, 2026	57.08	57.15	54.79	55.14	55.14	-3.08%	288,905
Jul 14, 2026	58.20	58.25	56.85	56.89	56.89	-2.08%	1,180,545
Jul 13, 2026	57.50	58.20	57.20	58.10	58.10	1.40%	987,956
Jul 10, 2026	57.30	58.10	57.26	57.30	57.30	0.53%	978,402
Jul 9, 2026	57.60	58.25	56.90	57.00	57.00	0.71%	1,431,984
Jul 8, 2026	56.10	57.15	55.90	56.60	56.60	1.63%	950,342
Jul 7, 2026	55.60	55.95	54.85	55.69	55.69	-0.19%	1,063,692
Jul 6, 2026	56.50	57.30	55.60	55.80	55.80	-1.76%	1,036,796
Jul 2, 2026	56.80	57.85	56.25	56.80	56.80	0.26%	1,333,330
Jul 1, 2026	57.10	57.30	56.35	56.65	56.65	-0.96%	1,240,986
Jun 30, 2026	57.80	58.30	57.00	57.20	57.20	-1.04%	1,016,775
Jun 29, 2026	59.90	60.10	57.70	57.80	57.80	-5.09%	1,450,777
Jun 26, 2026	59.90	61.20	59.20	60.90	60.90	2.18%	2,125,095
Jun 25, 2026	60.80	60.95	59.35	59.60	59.60	0.34%	1,515,760
Jun 24, 2026	58.70	59.90	57.91	59.40	59.40	0.51%	1,978,996
Jun 23, 2026	60.20	60.20	58.65	59.10	59.10	0.74%	1,471,417
Jun 22, 2026	57.70	60.11	57.55	59.00	58.67	5.17%	1,402,365
Jun 18, 2026	56.50	57.59	55.90	56.10	55.78	-1.06%	1,355,575
Jun 17, 2026	55.80	57.00	55.45	56.70	56.38	2.53%	1,474,957
Jun 16, 2026	55.90	56.30	54.90	55.30	54.99	-1.07%	1,698,017
Jun 15, 2026	56.10	56.30	55.30	55.90	55.59	-2.61%	1,679,027
Jun 12, 2026	56.90	58.15	56.34	57.40	57.08	-0.52%	1,782,829
Jun 11, 2026	58.00	59.60	57.55	57.70	57.38	-0.35%	1,945,273
Jun 10, 2026	56.90	58.11	56.10	57.90	57.57	1.94%	1,695,581
Jun 9, 2026	56.20	57.80	55.50	56.80	56.48	-0.18%	1,992,414
Jun 8, 2026	56.50	57.30	56.45	56.90	56.58	1.43%	1,509,384
Jun 5, 2026	56.60	56.75	55.60	56.10	55.78	1.26%	2,526,368
Jun 4, 2026	57.70	57.70	55.30	55.40	55.09	-3.82%	2,118,269
Jun 3, 2026	57.30	57.75	56.45	57.60	57.28	0.70%	1,863,094
Jun 2, 2026	56.50	57.60	55.45	57.20	56.88	4.08%	1,383,751
Jun 1, 2026	55.10	55.40	54.70	54.96	54.65	0.93%	1,078,058
May 29, 2026	53.80	54.60	53.80	54.45	54.14	2.61%	775,538
May 28, 2026	53.40	53.75	52.80	53.07	52.77	-0.25%	694,603
May 27, 2026	53.60	53.65	52.50	53.20	52.90	-	1,112,852