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 )

39.88 +0.77 (+1.97%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
May 29, 2020 8.771 8.953 8.398 8.563 11,247,305 -0.31(-3.48%)
May 28, 2020 9.655 9.731 8.774 8.872 10,805,912 -0.88(-9.03%)
May 27, 2020 9.868 9.906 8.987 9.753 9,483,820 +0.09(+0.89%)
May 26, 2020 9.497 9.863 9.286 9.666 11,704,267 +0.73(+8.11%)
May 22, 2020 8.767 8.948 8.443 8.941 6,519,074 +0.05(+0.59%)
May 21, 2020 9.178 9.319 8.649 8.889 10,835,950 -0.16(-1.77%)
May 20, 2020 8.908 9.286 8.822 9.049 14,730,786 +0.56(+6.66%)
May 19, 2020 9.118 9.142 8.455 8.484 13,932,055 -0.52(-5.77%)
May 18, 2020 8.415 9.042 8.262 9.004 18,958,248 +1.56(+20.93%)
May 15, 2020 7.359 7.814 7.158 7.446 12,398,025 +0.12(+1.67%)
May 14, 2020 7.228 7.670 6.522 7.323 17,787,982 -0.12(-1.64%)
May 13, 2020 8.616 8.628 7.189 7.446 17,268,862 -1.16(-13.51%)
May 12, 2020 9.226 9.329 8.592 8.609 10,971,843 -0.36(-4.05%)
May 11, 2020 9.169 9.501 8.934 8.972 9,754,181 -0.40(-4.24%)
May 08, 2020 8.719 9.379 8.587 9.370 14,554,893 +0.99(+11.83%)
May 07, 2020 8.642 8.951 8.214 8.379 13,230,575 +0.23(+2.82%)
May 06, 2020 8.972 9.047 8.137 8.149 15,345,560 -0.64(-7.32%)
May 05, 2020 10.13 10.14 8.673 8.793 19,828,946 -0.30(-3.32%)
May 04, 2020 7.893 9.094 7.690 9.094 17,774,824 +0.82(+9.92%)
May 01, 2020 9.334 9.513 8.008 8.274 17,453,002 -1.57(-15.99%)
Apr 30, 2020 10.04 10.28 9.051 9.848 24,847,970 +0.25(+2.62%)
Apr 29, 2020 8.396 9.638 8.377 9.597 21,722,650 +1.73(+21.92%)
Apr 28, 2020 8.049 8.137 7.390 7.872 16,414,551 +0.15(+1.89%)
Apr 27, 2020 7.108 7.891 6.572 7.726 14,793,720 +0.31(+4.20%)
Apr 24, 2020 7.747 7.924 6.914 7.414 18,964,314 +0.15(+2.01%)
Apr 23, 2020 7.177 7.757 6.941 7.268 18,645,552 +0.57(+8.58%)
Apr 22, 2020 6.938 7.177 6.498 6.694 17,732,990 +0.28(+4.33%)
Apr 21, 2020 5.933 6.560 5.916 6.416 35,606,656 +0.19(+3.12%)
Apr 20, 2020 5.225 6.522 5.205 6.223 32,935,158 +0.20(+3.30%)
Apr 17, 2020 5.112 6.031 5.100 6.024 15,810,072 +1.01(+20.09%)
Apr 16, 2020 5.567 5.567 4.985 5.016 9,851,056 -0.51(-9.26%)
Apr 15, 2020 5.232 5.600 4.923 5.528 13,655,911 -0.32(-5.48%)
Apr 14, 2020 5.928 6.089 5.617 5.849 9,959,242 -0.14(-2.28%)
Apr 13, 2020 6.436 6.436 5.696 5.986 16,980,000 +0.12(+2.04%)
Apr 09, 2020 6.354 7.000 5.270 5.866 37,599,376 +0.04(+0.70%)
Apr 08, 2020 5.160 5.828 5.028 5.825 14,226,779 +0.92(+18.73%)
Apr 07, 2020 5.086 5.490 4.858 4.906 16,093,415 +0.27(+5.78%)
Apr 06, 2020 4.236 4.674 4.114 4.638 15,678,533 +0.45(+10.74%)
Apr 03, 2020 4.294 4.303 3.745 4.188 19,750,264 +0.29(+7.36%)
Apr 02, 2020 3.698 4.607 3.518 3.901 41,304,136 +0.57(+17.01%)
Apr 01, 2020 3.506 3.647 3.226 3.334 11,082,941 -0.41(-11.05%)
Mar 31, 2020 3.848 4.014 3.590 3.748 14,487,956 +0.22(+6.24%)
Mar 30, 2020 3.279 3.599 2.939 3.528 14,613,959 -0.06(-1.80%)
Mar 27, 2020 4.114 4.167 3.590 3.592 9,593,511 -0.96(-21.08%)
Mar 26, 2020 4.452 5.394 4.210 4.552 9,823,283 +0.11(+2.48%)
Mar 25, 2020 4.377 5.172 3.611 4.442 13,128,456 +0.16(+3.69%)
Mar 24, 2020 3.738 4.298 3.384 4.284 13,740,861 +1.05(+32.59%)
Mar 23, 2020 4.160 4.160 3.169 3.231 4,713,067 -0.87(-21.16%)
Mar 20, 2020 4.308 4.643 3.744 4.098 4,781,389 +0.08(+1.93%)
Mar 19, 2020 4.116 4.308 3.542 4.021 5,844,186 +0.29(+7.69%)
Mar 18, 2020 4.116 4.595 3.063 3.734 8,224,748 -1.34(-26.42%)
Mar 17, 2020 6.157 6.157 4.480 5.074 5,248,321 -0.77(-13.11%)
Mar 16, 2020 5.272 8.329 4.930 5.840 5,893,946 -1.57(-21.19%)
Mar 13, 2020 6.811 8.137 4.959 7.410 5,889,281 +2.24(+43.33%)
Mar 12, 2020 5.197 6.564 4.834 5.169 5,343,838 -1.72(-25.00%)
Mar 11, 2020 8.041 9.094 6.223 6.893 5,513,753 -2.68(-28.00%)
Mar 10, 2020 11.30 11.97 6.893 9.573 9,419,885 +0.48(+5.26%)
Mar 09, 2020 14.55 22.21 8.999 9.094 10,794,563 -39.35(-81.23%)
Mar 06, 2020 59.35 61.56 45.62 48.44 2,302,327 -19.91(-29.13%)
Mar 05, 2020 71.32 74.19 65.58 68.35 1,047,228 -9.19(-11.85%)
Mar 04, 2020 82.52 83.38 72.47 77.54 879,002 +0.48(+0.62%)
Mar 03, 2020 86.54 90.18 73.14 77.06 1,294,104 -8.62(-10.06%)
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.