Get the Stockscreener App
5.32
1.57%
-0.085
After Hours:
5.32
Direxion Daily Googl Bear 1 X Etf Stock (GGLS) Price History
The historical daily chart and data for Direxion Daily Googl Bear 1 X Etf stock (GGLS), show that the latest closing stock price as of May 26, 2026, is $5.32.
- Direxion Daily Googl Bear 1 X Etf all-time high stock price is $20.07, occurred on October 27, 2023.
- The lowest Direxion Daily Googl Bear 1 X Etf stock price recorded was $5.065 on May 18, 2026. Since then, Direxion Daily Googl Bear 1 X Etf's stock price has risen over 5.03% to $5.32 now.
- The 52-week high stock price for GGLS is $13.62, representing a 156.02% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for GGLS is $5.065, indicating a -4.79% decrease from the current share price, occurred on May 18, 2026.
The table below shows more information about GGLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.40 | $5.32 | $0.08 | 8,675,546.0 | -1.57% |
| May 22, 2026 | $5.42 | $5.32 | $0.0999 | 7,953,866.0 | +1.15% |
| May 21, 2026 | $5.40 | $5.27 | $0.1299 | 13,888,686.0 | +0.63% |
| May 20, 2026 | $5.41 | $5.25 | $0.155 | 14,803,886.0 | -0.38% |
| May 19, 2026 | $5.36 | $5.21 | $0.1499 | 17,067,898.0 | +2.11% |
| May 18, 2026 | $5.25 | $5.07 | $0.18 | 20,008,085.0 | +0.19% |
| May 15, 2026 | $5.26 | $5.18 | $0.08 | 8,061,653.0 | +0.97% |
| May 14, 2026 | $5.23 | $5.13 | $0.0999 | 9,458,440.0 | +0.39% |
| May 13, 2026 | $5.38 | $5.12 | $0.255 | 14,540,005.0 | -3.75% |
| May 12, 2026 | $5.42 | $5.33 | $0.09 | 11,129,911.0 | +0.19% |
| May 11, 2026 | $5.34 | $5.22 | $0.12 | 8,403,924.0 | +3.09% |
| May 08, 2026 | $5.23 | $5.16 | $0.07 | 9,927,663.0 | -0.58% |
| May 07, 2026 | $5.28 | $5.17 | $0.1099 | 17,303,566.0 | +0.00% |
| May 06, 2026 | $5.28 | $5.18 | $0.10 | 17,960,767.0 | -2.44% |
| May 05, 2026 | $5.39 | $5.28 | $0.1153 | 11,946,619.0 | -1.30% |
| May 04, 2026 | $5.46 | $5.36 | $0.095 | 18,510,200.0 | +0.56% |
| May 01, 2026 | $5.46 | $5.37 | $0.10 | 14,760,606.0 | -0.19% |
| Apr 30, 2026 | $5.71 | $5.36 | $0.3499 | 44,218,248.0 | -10.03% |
| Apr 29, 2026 | $6.08 | $5.88 | $0.1999 | 12,698,430.0 | +0.00% |
| Apr 28, 2026 | $6.04 | $5.93 | $0.11 | 16,425,190.0 | +0.24% |
Direxion Daily Googl Bear 1 X Etf Stock (GGLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Googl Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GGLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Googl Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Googl Bear 1 X Etf Stock (GGLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.46 | $5.07 | $0.40 | 233,076,867.0 | -1.12% |
| Apr, 2026 | $7.24 | $5.36 | $1.88 | 324,004,833.0 | -26.20% |
| Mar, 2026 | $7.73 | $6.80 | $0.9311 | 472,077,600.0 | +7.21% |
| Feb, 2026 | $7.16 | $6.08 | $1.08 | 276,778,233.0 | +8.28% |
| Jan, 2026 | $6.84 | $6.21 | $0.63 | 176,089,794.0 | -7.37% |
Direxion Daily Googl Bear 1 X Etf Stock (GGLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.22 | $6.63 | $0.59 | 121,668,833.0 | +1.05% |
| Nov, 2025 | $7.95 | $6.51 | $1.43 | 107,167,436.0 | -12.78% |
| Oct, 2025 | $9.18 | $7.39 | $1.78 | 33,996,327.0 | -13.92% |
| Sep, 2025 | $10.60 | $8.47 | $2.13 | 38,748,886.0 | -13.41% |
| Aug, 2025 | $11.64 | $10.20 | $1.44 | 4,789,954.0 | -9.66% |
| Jul, 2025 | $12.64 | $11.05 | $1.59 | 2,918,181.0 | -8.07% |
| Jun, 2025 | $13.62 | $12.05 | $1.57 | 3,740,872.0 | -4.03% |
| May, 2025 | $14.94 | $12.50 | $2.44 | 4,063,969.0 | -8.11% |
| Apr, 2025 | $16.00 | $13.40 | $2.60 | 2,820,047.0 | -3.96% |
| Mar, 2025 | $14.98 | $13.11 | $1.87 | 1,813,838.0 | +8.77% |
| Feb, 2025 | $13.71 | $11.14 | $2.58 | 3,124,523.0 | +19.03% |
| Jan, 2025 | $12.29 | $11.21 | $1.08 | 1,632,148.0 | -7.22% |
Direxion Daily Googl Bear 1 X Etf Stock (GGLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.89 | $11.57 | $2.32 | 1,028,815.0 | -12.99% |
| Nov, 2024 | $14.27 | $12.87 | $1.40 | 598,144.0 | +0.87% |
| Oct, 2024 | $14.62 | $12.84 | $1.77 | 725,779.0 | -2.69% |
| Sep, 2024 | $15.97 | $14.10 | $1.88 | 983,609.0 | -2.42% |
| Aug, 2024 | $15.11 | $13.54 | $1.57 | 913,739.0 | +5.39% |
| Jul, 2024 | $14.33 | $12.30 | $2.03 | 842,788.0 | +6.11% |
| Jun, 2024 | $13.93 | $12.66 | $1.27 | 347,744.0 | -6.37% |
| May, 2024 | $14.54 | $13.35 | $1.19 | 418,320.0 | -5.21% |
| Apr, 2024 | $15.90 | $13.56 | $2.34 | 935,889.0 | -8.24% |
| Mar, 2024 | $18.38 | $15.72 | $2.65 | 1,539,885.0 | -8.52% |
| Feb, 2024 | $17.75 | $16.10 | $1.65 | 568,523.0 | +1.28% |
| Jan, 2024 | $17.80 | $15.69 | $2.11 | 373,555.0 | -0.41% |
0.58%
Cap:
|
Volume (24h):