Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

39.25 -3.20 (-7.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.153 9.153 9.153 12,300,494 -0.27(-2.90%)
Dec 30, 2020 8.822 9.479 8.791 9.427 12,300,494 +0.61(+6.97%)
Dec 29, 2020 9.194 9.240 8.710 8.813 11,072,722 -0.17(-1.84%)
Dec 28, 2020 9.436 9.561 8.940 8.978 9,422,791 -0.35(-3.78%)
Dec 24, 2020 9.616 9.625 9.138 9.331 6,217,193 -0.27(-2.80%)
Dec 23, 2020 9.033 9.875 9.009 9.599 13,769,309 +0.78(+8.84%)
Dec 22, 2020 9.069 9.240 8.777 8.820 8,668,625 -0.30(-3.30%)
Dec 21, 2020 8.553 9.300 8.383 9.121 13,630,328 -0.35(-3.67%)
Dec 18, 2020 9.772 9.856 9.269 9.468 11,717,728 -0.26(-2.68%)
Dec 17, 2020 9.894 9.935 9.489 9.729 11,094,931 +0.02(+0.20%)
Dec 16, 2020 10.05 10.06 9.621 9.710 11,342,423 -0.28(-2.80%)
Dec 15, 2020 9.813 10.04 9.408 9.990 18,133,372 +0.43(+4.48%)
Dec 14, 2020 10.89 10.91 9.513 9.561 17,303,974 -0.86(-8.23%)
Dec 11, 2020 10.73 10.74 10.03 10.42 13,455,065 -0.43(-3.97%)
Dec 10, 2020 9.789 10.96 9.712 10.85 19,649,120 +1.10(+11.24%)
Dec 09, 2020 9.906 10.32 9.379 9.753 21,900,460 +0.17(+1.75%)
Dec 08, 2020 9.164 9.868 9.078 9.585 12,928,538 +0.27(+2.93%)
Dec 07, 2020 9.683 9.781 9.173 9.312 17,231,518 -0.68(-6.78%)
Dec 04, 2020 8.934 9.995 8.932 9.990 21,629,194 +1.42(+16.60%)
Dec 03, 2020 8.453 8.845 8.122 8.568 17,711,514 +0.24(+2.90%)
Dec 02, 2020 7.708 8.742 7.665 8.326 19,252,092 +0.51(+6.56%)
Dec 01, 2020 8.336 8.498 7.768 7.814 12,879,522 -0.08(-1.06%)
Nov 30, 2020 8.893 8.941 7.852 7.897 15,931,603 -1.18(-13.02%)
Nov 27, 2020 9.255 9.418 8.912 9.080 8,275,220 -0.29(-3.07%)
Nov 25, 2020 9.453 9.600 9.016 9.367 12,263,701 -0.29(-3.05%)
Nov 24, 2020 9.341 9.781 9.202 9.662 23,112,702 +0.90(+10.24%)
Nov 23, 2020 7.692 8.793 7.687 8.764 20,451,372 +1.33(+17.87%)
Nov 20, 2020 7.519 7.656 7.321 7.435 11,139,591 -0.15(-2.02%)
Nov 19, 2020 7.141 7.622 6.977 7.589 16,069,872 +0.35(+4.86%)
Nov 18, 2020 7.708 7.998 7.225 7.237 15,628,779 -0.34(-4.43%)
Nov 17, 2020 7.086 7.572 6.899 7.572 13,581,244 +0.23(+3.06%)
Nov 16, 2020 7.189 7.371 6.854 7.347 16,778,102 +0.78(+11.84%)
Nov 13, 2020 6.030 6.641 6.030 6.569 18,479,514 +0.64(+10.73%)
Nov 12, 2020 6.241 6.475 5.810 5.932 19,154,900 -0.51(-7.98%)
Nov 11, 2020 6.765 6.765 6.320 6.447 13,537,374 -0.11(-1.68%)
Nov 10, 2020 6.306 6.564 6.011 6.557 13,397,193 +0.40(+6.49%)
Nov 09, 2020 5.664 6.389 5.650 6.157 31,232,586 +1.50(+32.30%)
Nov 06, 2020 4.931 5.092 4.627 4.654 15,280,960 -0.32(-6.36%)
Nov 05, 2020 4.924 5.219 4.860 4.970 11,537,294 +0.05(+0.92%)
Nov 04, 2020 4.994 5.149 4.659 4.924 12,794,230 -0.03(-0.58%)
Nov 03, 2020 5.257 5.319 4.848 4.953 18,235,368 -0.08(-1.52%)
Nov 02, 2020 4.773 5.166 4.491 5.030 15,420,394 +0.34(+7.36%)
Oct 30, 2020 4.584 4.723 4.407 4.685 17,518,736 -0.00(-0.10%)
Oct 29, 2020 4.314 4.714 4.180 4.690 15,640,383 +0.24(+5.32%)
Oct 28, 2020 4.670 4.776 4.453 4.453 16,667,901 -0.58(-11.55%)
Oct 27, 2020 5.197 5.197 4.975 5.034 10,300,493 -0.15(-2.82%)
Oct 26, 2020 5.537 5.571 5.054 5.180 15,782,277 -0.59(-10.28%)
Oct 23, 2020 5.769 5.925 5.623 5.774 11,801,692 +0.03(+0.50%)
Oct 22, 2020 5.235 5.753 5.166 5.745 15,623,845 +0.56(+10.75%)
Oct 21, 2020 5.398 5.513 5.183 5.188 13,087,705 -0.26(-4.79%)
Oct 20, 2020 5.295 5.586 5.197 5.449 10,262,062 +0.22(+4.16%)
Oct 19, 2020 5.525 5.566 5.216 5.231 10,257,417 -0.22(-3.96%)
Oct 16, 2020 5.784 5.800 5.439 5.446 11,146,274 -0.38(-6.46%)
Oct 15, 2020 5.386 5.834 5.283 5.822 11,989,365 +0.23(+4.02%)
Oct 14, 2020 5.599 5.985 5.580 5.597 15,213,159 +0.06(+1.12%)
Oct 13, 2020 5.779 5.901 5.530 5.535 7,768,882 -0.28(-4.86%)
Oct 12, 2020 5.741 5.872 5.544 5.817 10,498,176 +0.03(+0.54%)
Oct 09, 2020 6.071 6.176 5.681 5.786 13,201,921 -0.19(-3.20%)
Oct 08, 2020 5.597 5.985 5.513 5.978 13,042,645 +0.47(+8.61%)
Oct 07, 2020 5.307 5.535 5.240 5.504 11,665,679 +0.30(+5.85%)
Oct 06, 2020 5.659 5.812 5.178 5.200 16,865,082 -0.28(-5.15%)
Oct 05, 2020 5.223 5.482 5.125 5.482 11,557,320 +0.45(+9.05%)
Oct 02, 2020 4.453 5.115 4.433 5.027 15,701,196 +0.23(+4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.