Skip to main content

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

39.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.66 16.88 16.17 16.59 7,241,994 -0.42(-2.49%)
Jul 29, 2021 17.46 17.54 16.62 17.02 9,605,812 -0.06(-0.32%)
Jul 28, 2021 16.63 17.45 16.17 17.07 8,374,808 +0.74(+4.55%)
Jul 27, 2021 17.07 17.07 15.90 16.33 11,315,388 -1.11(-6.34%)
Jul 26, 2021 16.38 17.75 16.38 17.43 10,557,069 +1.03(+6.27%)
Jul 23, 2021 16.89 16.91 15.93 16.40 8,033,194 -0.35(-2.08%)
Jul 22, 2021 17.64 17.64 16.35 16.75 8,681,636 -0.73(-4.20%)
Jul 21, 2021 16.63 17.85 16.58 17.49 11,242,203 +1.57(+9.84%)
Jul 20, 2021 15.29 16.12 14.90 15.92 9,091,702 +0.77(+5.08%)
Jul 19, 2021 15.06 15.81 14.58 15.15 12,860,783 -1.40(-8.47%)
Jul 16, 2021 18.43 18.51 16.44 16.55 11,319,296 -1.42(-7.92%)
Jul 15, 2021 18.25 18.85 17.57 17.98 10,019,185 -0.76(-4.03%)
Jul 14, 2021 20.89 21.42 18.55 18.73 11,639,500 -2.07(-9.97%)
Jul 13, 2021 21.23 21.41 20.50 20.81 5,425,309 -0.54(-2.52%)
Jul 12, 2021 21.08 21.78 20.62 21.34 5,392,490 -0.29(-1.32%)
Jul 09, 2021 21.32 21.74 20.59 21.63 5,810,200 +1.04(+5.03%)
Jul 08, 2021 19.44 21.21 19.26 20.59 6,333,009 +0.21(+1.02%)
Jul 07, 2021 21.37 21.90 19.61 20.39 10,953,724 -0.99(-4.64%)
Jul 06, 2021 23.31 23.31 21.04 21.38 10,045,532 -1.86(-8.01%)
Jul 02, 2021 23.98 23.98 23.11 23.24 5,890,141 -0.94(-3.87%)
Jul 01, 2021 24.40 24.70 23.62 24.17 7,834,815 +1.10(+4.77%)
Jun 30, 2021 22.62 23.15 22.46 23.07 5,497,552 +0.86(+3.88%)
Jun 29, 2021 22.97 23.41 22.14 22.21 6,494,926 -0.23(-1.05%)
Jun 28, 2021 24.46 24.46 22.13 22.45 9,809,100 -2.13(-8.66%)
Jun 25, 2021 24.27 24.75 24.01 24.57 5,640,940 +0.50(+2.09%)
Jun 24, 2021 23.35 24.11 22.98 24.07 7,469,848 +0.79(+3.40%)
Jun 23, 2021 23.22 24.23 23.22 23.28 7,101,045 +0.51(+2.25%)
Jun 22, 2021 22.31 22.87 21.69 22.77 6,418,217 +0.25(+1.10%)
Jun 21, 2021 20.83 22.52 20.70 22.52 7,327,247 +2.11(+10.35%)
Jun 18, 2021 20.50 21.32 20.17 20.41 7,781,704 -0.91(-4.29%)
Jun 17, 2021 23.20 23.67 20.43 21.32 9,953,198 -2.13(-9.08%)
Jun 16, 2021 23.49 23.90 22.61 23.45 5,911,392 -0.26(-1.10%)
Jun 15, 2021 23.29 23.76 22.78 23.71 6,462,787 +0.83(+3.63%)
Jun 14, 2021 23.81 24.36 22.71 22.88 5,290,407 -0.57(-2.43%)
Jun 11, 2021 23.47 23.87 23.23 23.45 2,860,743 +0.33(+1.41%)
Jun 10, 2021 24.22 24.46 22.42 23.13 8,230,411 -0.49(-2.09%)
Jun 09, 2021 24.43 24.71 23.51 23.62 8,301,469 -0.27(-1.14%)
Jun 08, 2021 23.18 24.02 22.36 23.89 7,586,331 +0.42(+1.80%)
Jun 07, 2021 23.18 23.74 23.01 23.47 4,560,807 +0.48(+2.11%)
Jun 04, 2021 23.62 23.72 22.32 22.99 5,656,678 -0.06(-0.28%)
Jun 03, 2021 22.95 23.59 22.47 23.05 6,694,306 +0.09(+0.41%)
Jun 02, 2021 22.60 23.52 21.83 22.96 9,196,259 +0.72(+3.25%)
Jun 01, 2021 20.70 22.32 20.66 22.24 11,495,490 +2.54(+12.88%)
May 28, 2021 19.94 19.97 19.31 19.70 4,236,891 +0.05(+0.26%)
May 27, 2021 19.40 19.93 19.26 19.65 5,302,771 +0.56(+2.91%)
May 26, 2021 18.17 19.21 17.99 19.09 6,571,067 +1.00(+5.55%)
May 25, 2021 19.12 19.34 18.01 18.09 7,371,609 -1.05(-5.48%)
May 24, 2021 19.04 19.18 18.27 19.14 5,631,654 +0.47(+2.49%)
May 21, 2021 19.07 19.44 18.65 18.67 7,279,825 +0.23(+1.25%)
May 20, 2021 18.58 18.64 17.75 18.44 6,990,003 -0.11(-0.58%)
May 19, 2021 18.06 18.88 17.60 18.55 7,724,787 -0.86(-4.44%)
May 18, 2021 19.97 20.26 19.21 19.41 6,366,712 -0.65(-3.25%)
May 17, 2021 18.49 20.06 18.35 20.06 9,033,175 +1.46(+7.85%)
May 14, 2021 17.30 18.76 17.29 18.60 9,636,575 +1.91(+11.47%)
May 13, 2021 17.19 18.22 16.12 16.69 8,474,436 -1.08(-6.10%)
May 12, 2021 18.18 19.27 17.59 17.77 10,521,965 -0.11(-0.60%)
May 11, 2021 17.19 18.27 16.69 17.88 8,754,287 -0.44(-2.42%)
May 10, 2021 19.31 19.91 18.26 18.32 8,871,780 -0.50(-2.65%)
May 07, 2021 17.42 18.82 17.18 18.82 9,083,766 +0.93(+5.17%)
May 06, 2021 18.08 18.11 17.02 17.90 8,345,076 -0.30(-1.67%)
May 05, 2021 17.75 18.45 17.01 18.20 10,844,180 +0.98(+5.71%)
May 04, 2021 17.36 17.56 16.37 17.22 6,717,117 -0.06(-0.33%)
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.