Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
6.67
-0.07 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.04 (0.60%)
After-hours: Dec 5, 2025, 7:29 PM EST
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.70 | 6.72 | 6.63 | 6.67 | 6.67 | -1.04% | 4,808,904 |
| Dec 4, 2025 | 6.65 | 6.81 | 6.65 | 6.74 | 6.74 | 0.60% | 4,954,425 |
| Dec 3, 2025 | 6.79 | 6.82 | 6.66 | 6.70 | 6.70 | -1.18% | 8,483,277 |
| Dec 2, 2025 | 6.77 | 6.83 | 6.73 | 6.78 | 6.78 | -0.29% | 6,994,809 |
| Dec 1, 2025 | 6.75 | 6.83 | 6.70 | 6.80 | 6.80 | 1.64% | 6,997,422 |
| Nov 28, 2025 | 6.64 | 6.76 | 6.56 | 6.69 | 6.69 | - | 4,673,214 |
| Nov 26, 2025 | 6.69 | 6.76 | 6.60 | 6.69 | 6.69 | 1.06% | 9,626,624 |
| Nov 25, 2025 | 6.55 | 6.75 | 6.51 | 6.62 | 6.62 | -1.49% | 17,544,791 |
| Nov 24, 2025 | 6.91 | 6.94 | 6.70 | 6.72 | 6.72 | -6.28% | 12,629,998 |
| Nov 21, 2025 | 7.27 | 7.33 | 7.07 | 7.17 | 7.17 | -3.50% | 9,618,671 |
| Nov 20, 2025 | 7.07 | 7.45 | 7.01 | 7.43 | 7.43 | 1.09% | 10,630,388 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.06 | 7.35 | 7.35 | -2.91% | 8,964,273 |
| Nov 18, 2025 | 7.48 | 7.73 | 7.46 | 7.57 | 7.57 | 0.26% | 6,544,314 |
| Nov 17, 2025 | 7.54 | 7.60 | 7.30 | 7.55 | 7.55 | -3.21% | 4,109,206 |
| Nov 14, 2025 | 7.93 | 7.95 | 7.74 | 7.80 | 7.80 | 0.78% | 2,679,659 |
| Nov 13, 2025 | 7.64 | 7.77 | 7.62 | 7.74 | 7.74 | 3.06% | 3,314,651 |
| Nov 12, 2025 | 7.39 | 7.59 | 7.39 | 7.51 | 7.51 | 1.62% | 2,012,546 |
| Nov 11, 2025 | 7.50 | 7.50 | 7.38 | 7.39 | 7.39 | -0.54% | 1,859,402 |
| Nov 10, 2025 | 7.58 | 7.63 | 7.41 | 7.43 | 7.43 | -3.88% | 1,750,431 |
| Nov 7, 2025 | 7.62 | 7.84 | 7.62 | 7.73 | 7.73 | 2.11% | 3,023,064 |
| Nov 6, 2025 | 7.57 | 7.68 | 7.49 | 7.57 | 7.57 | -0.26% | 2,569,596 |
| Nov 5, 2025 | 7.74 | 7.79 | 7.54 | 7.59 | 7.59 | -2.44% | 2,503,936 |
| Nov 4, 2025 | 7.80 | 7.81 | 7.68 | 7.78 | 7.78 | 2.23% | 1,968,653 |
| Nov 3, 2025 | 7.65 | 7.72 | 7.57 | 7.61 | 7.61 | -0.78% | 1,661,755 |
| Oct 31, 2025 | 7.63 | 7.79 | 7.55 | 7.67 | 7.67 | - | 1,811,202 |
| Oct 30, 2025 | 7.43 | 7.71 | 7.40 | 7.67 | 7.67 | -2.54% | 4,224,265 |
| Oct 29, 2025 | 8.07 | 8.07 | 7.85 | 7.87 | 7.87 | -2.48% | 2,922,171 |
| Oct 28, 2025 | 8.03 | 8.11 | 7.99 | 8.07 | 8.07 | 0.50% | 1,275,036 |
| Oct 27, 2025 | 8.17 | 8.18 | 8.01 | 8.03 | 8.03 | -3.49% | 1,448,324 |
| Oct 24, 2025 | 8.44 | 8.48 | 8.27 | 8.32 | 8.32 | -2.69% | 1,575,646 |
| Oct 23, 2025 | 8.57 | 8.59 | 8.49 | 8.55 | 8.55 | -0.47% | 1,122,173 |
| Oct 22, 2025 | 8.52 | 8.68 | 8.44 | 8.59 | 8.59 | -0.46% | 1,959,402 |
| Oct 21, 2025 | 8.49 | 8.85 | 8.49 | 8.63 | 8.63 | 2.37% | 2,011,519 |
| Oct 20, 2025 | 8.49 | 8.51 | 8.41 | 8.43 | 8.43 | -1.29% | 1,402,257 |
| Oct 17, 2025 | 8.62 | 8.73 | 8.52 | 8.54 | 8.54 | -0.70% | 1,009,294 |
| Oct 16, 2025 | 8.60 | 8.65 | 8.42 | 8.60 | 8.60 | -0.12% | 912,576 |
| Oct 15, 2025 | 8.76 | 8.80 | 8.58 | 8.61 | 8.61 | -2.27% | 970,345 |
| Oct 14, 2025 | 8.97 | 8.99 | 8.75 | 8.81 | 8.81 | -0.45% | 901,159 |
| Oct 13, 2025 | 9.03 | 9.03 | 8.85 | 8.85 | 8.85 | -3.28% | 532,807 |
| Oct 10, 2025 | 8.97 | 9.18 | 8.88 | 9.15 | 9.15 | 2.12% | 1,399,922 |
| Oct 9, 2025 | 8.86 | 9.05 | 8.86 | 8.96 | 8.96 | 1.24% | 1,135,668 |
| Oct 8, 2025 | 8.84 | 8.88 | 8.81 | 8.85 | 8.85 | 0.45% | 677,678 |
| Oct 7, 2025 | 8.73 | 8.82 | 8.65 | 8.81 | 8.81 | 1.97% | 1,014,407 |
| Oct 6, 2025 | 8.84 | 8.85 | 8.62 | 8.64 | 8.64 | -2.04% | 1,734,114 |
| Oct 3, 2025 | 8.85 | 8.96 | 8.79 | 8.82 | 8.82 | 0.11% | 1,137,354 |
| Oct 2, 2025 | 8.82 | 8.93 | 8.77 | 8.81 | 8.81 | -0.23% | 1,725,473 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.79 | 8.83 | 8.83 | -0.90% | 1,367,840 |
| Sep 30, 2025 | 8.91 | 9.04 | 8.90 | 8.91 | 8.91 | 0.45% | 1,819,924 |
| Sep 29, 2025 | 8.72 | 8.91 | 8.62 | 8.87 | 8.87 | 1.03% | 1,662,861 |
| Sep 26, 2025 | 8.77 | 8.80 | 8.68 | 8.78 | 8.78 | -0.23% | 1,299,846 |