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 )

41.92 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 262.70 269.39 243.60 257.93 158,232 -4.78(-1.82%)
Oct 30, 2019 305.69 305.69 259.84 262.70 171,392 -33.44(-11.29%)
Oct 29, 2019 274.17 306.64 270.34 296.14 122,789 +14.33(+5.08%)
Oct 28, 2019 295.18 305.69 280.85 281.81 104,823 -7.64(-2.64%)
Oct 25, 2019 269.39 293.27 266.52 289.45 132,553 +16.24(+5.94%)
Oct 24, 2019 282.29 284.67 262.22 273.21 107,960 -1.91(-0.69%)
Oct 23, 2019 256.97 283.72 248.37 275.12 179,698 +14.33(+5.49%)
Oct 22, 2019 250.28 272.25 241.69 260.79 191,025 +13.37(+5.41%)
Oct 21, 2019 238.82 250.28 235.00 247.42 126,511 +7.64(+3.19%)
Oct 18, 2019 258.88 263.66 238.82 239.78 165,613 -18.15(-7.04%)
Oct 17, 2019 254.10 259.84 244.55 257.93 97,634 +6.69(+2.66%)
Oct 16, 2019 257.93 271.30 250.28 251.24 154,334 -8.60(-3.31%)
Oct 15, 2019 255.06 274.17 245.51 259.84 107,272 +2.87(+1.12%)
Oct 14, 2019 256.01 260.79 238.82 256.97 137,464 -12.42(-4.61%)
Oct 11, 2019 261.75 278.94 261.75 269.39 193,456 +17.20(+6.82%)
Oct 10, 2019 248.37 256.97 240.73 252.19 157,414 +8.60(+3.53%)
Oct 09, 2019 251.24 252.19 237.87 243.60 130,934 +6.69(+2.82%)
Oct 08, 2019 248.37 256.01 236.91 236.91 189,936 -21.02(-8.15%)
Oct 07, 2019 270.34 275.12 254.10 257.93 130,336 -11.46(-4.26%)
Oct 04, 2019 277.03 277.99 254.10 269.39 183,934 -0.95(-0.35%)
Oct 03, 2019 250.28 273.21 241.69 270.34 178,769 +12.42(+4.81%)
Oct 02, 2019 279.90 289.45 255.06 257.93 237,663 -25.79(-9.09%)
Oct 01, 2019 322.88 333.39 279.90 283.72 172,673 -33.44(-10.54%)
Sep 30, 2019 315.24 320.02 307.60 317.15 81,612 -4.78(-1.48%)
Sep 27, 2019 312.38 337.21 310.47 321.93 89,262 -5.73(-1.75%)
Sep 26, 2019 341.99 341.99 315.24 327.66 135,952 -21.97(-6.28%)
Sep 25, 2019 333.39 351.54 329.57 349.63 112,982 +2.87(+0.83%)
Sep 24, 2019 377.34 379.25 339.12 346.77 173,662 -34.12(-8.96%)
Sep 23, 2019 377.08 386.60 366.61 380.89 91,010 +0.95(+0.25%)
Sep 20, 2019 385.65 393.27 372.75 379.94 141,549 +3.81(+1.01%)
Sep 19, 2019 415.17 418.03 370.42 376.13 198,448 -26.66(-6.62%)
Sep 18, 2019 401.84 413.26 390.41 402.79 160,295 -17.14(-4.08%)
Sep 17, 2019 489.44 491.35 416.12 419.93 341,723 -80.94(-16.16%)
Sep 16, 2019 476.11 511.34 450.40 500.87 434,794 +120.93(+31.83%)
Sep 13, 2019 380.89 398.03 363.75 379.94 140,254 +10.47(+2.83%)
Sep 12, 2019 371.37 393.27 348.51 369.46 186,127 -25.71(-6.51%)
Sep 11, 2019 407.55 431.36 375.18 395.17 252,167 +2.86(+0.73%)
Sep 10, 2019 387.56 434.21 382.79 392.32 251,054 +10.47(+2.74%)
Sep 09, 2019 338.04 382.79 336.13 381.84 215,096 +56.18(+17.25%)
Sep 06, 2019 321.85 328.52 304.71 325.66 104,016 -5.71(-1.72%)
Sep 05, 2019 318.04 345.66 316.14 331.37 170,410 +23.81(+7.74%)
Sep 04, 2019 299.95 310.43 294.24 307.57 138,798 +22.85(+8.03%)
Sep 03, 2019 277.10 288.52 263.77 284.71 146,394 -16.19(-5.38%)
Aug 30, 2019 321.85 323.76 289.48 300.90 129,129 -18.09(-5.67%)
Aug 29, 2019 301.86 324.71 299.95 319.00 174,384 +28.57(+9.84%)
Aug 28, 2019 275.19 297.09 268.53 290.43 167,983 +25.71(+9.71%)
Aug 27, 2019 282.81 283.76 258.05 264.72 150,618 -11.43(-4.14%)
Aug 26, 2019 288.52 292.33 272.34 276.14 109,851 +2.86(+1.05%)
Aug 23, 2019 305.66 313.28 270.43 273.29 200,811 -49.52(-15.34%)
Aug 22, 2019 339.94 344.70 321.85 322.80 100,640 -13.33(-3.97%)
Aug 21, 2019 344.70 355.18 331.37 336.13 112,331 +4.76(+1.44%)
Aug 20, 2019 329.47 336.13 316.14 331.37 106,664 -9.52(-2.79%)
Aug 19, 2019 320.90 343.75 317.09 340.90 140,292 +36.19(+11.88%)
Aug 16, 2019 279.95 306.62 277.10 304.71 153,975 +27.61(+9.97%)
Aug 15, 2019 284.71 284.71 267.57 277.10 140,317 -5.71(-2.02%)
Aug 14, 2019 309.47 313.28 277.10 282.81 257,633 -54.28(-16.10%)
Aug 13, 2019 324.71 362.80 312.33 337.09 142,992 +7.62(+2.31%)
Aug 12, 2019 342.80 343.75 318.04 329.47 98,843 -15.24(-4.42%)
Aug 09, 2019 365.65 366.61 339.94 344.70 130,789 -12.38(-3.47%)
Aug 08, 2019 338.99 357.08 331.37 357.08 127,225 +28.57(+8.70%)
Aug 07, 2019 305.66 338.99 291.38 328.52 193,902 -0.95(-0.29%)
Aug 06, 2019 354.23 365.65 313.28 329.47 178,645 -15.24(-4.42%)
Aug 05, 2019 364.70 366.61 338.04 344.70 166,658 -52.37(-13.19%)
Aug 02, 2019 422.79 432.01 376.13 397.08 159,371 -13.33(-3.25%)
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.