Skip to main content

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

41.01 +1.12 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.95 27.20 25.57 26.49 6,378,897 -0.35(-1.30%)
Oct 28, 2021 26.19 27.00 25.79 26.84 5,697,183 +0.61(+2.31%)
Oct 27, 2021 27.71 28.47 26.05 26.24 11,705,409 -2.43(-8.49%)
Oct 26, 2021 28.95 28.67 7,970,997 -0.11(-0.38%)
Oct 25, 2021 28.11 29.36 27.96 28.78 7,890,602 +1.58(+5.82%)
Oct 22, 2021 26.49 27.22 25.66 27.20 7,793,034 +0.98(+3.72%)
Oct 21, 2021 27.03 27.38 25.69 26.22 8,030,730 -1.22(-4.45%)
Oct 20, 2021 26.10 27.51 25.82 27.44 7,328,231 +0.68(+2.54%)
Oct 19, 2021 26.55 27.19 26.00 26.76 6,806,578 +0.42(+1.58%)
Oct 18, 2021 26.75 27.79 25.78 26.35 8,714,642 +0.29(+1.10%)
Oct 15, 2021 27.10 27.48 25.99 26.06 5,614,840 -0.29(-1.11%)
Oct 14, 2021 26.47 26.79 25.76 26.35 5,525,504 +0.77(+3.02%)
Oct 13, 2021 25.19 25.77 24.11 25.58 6,089,301 -0.21(-0.83%)
Oct 12, 2021 25.83 26.74 25.14 25.79 7,665,125 -0.17(-0.65%)
Oct 11, 2021 27.19 27.59 25.90 25.96 8,988,063 -0.21(-0.81%)
Oct 08, 2021 25.46 26.62 25.46 26.17 9,425,856 +1.25(+5.02%)
Oct 07, 2021 23.87 25.20 23.42 24.92 8,623,676 +1.29(+5.48%)
Oct 06, 2021 23.65 24.30 22.43 23.63 11,189,418 -1.09(-4.41%)
Oct 05, 2021 25.22 25.86 23.58 24.71 12,100,037 +0.32(+1.31%)
Oct 04, 2021 23.98 24.82 23.73 24.40 10,894,213 +1.12(+4.80%)
Oct 01, 2021 22.28 23.48 22.22 23.28 9,859,942 +1.20(+5.43%)
Sep 30, 2021 22.12 22.67 21.28 22.08 12,265,302 -0.16(-0.73%)
Sep 29, 2021 22.12 22.47 21.44 22.24 9,286,053 -0.13(-0.59%)
Sep 28, 2021 23.63 23.82 22.27 22.37 14,867,812 -0.66(-2.87%)
Sep 27, 2021 21.21 23.22 21.21 23.04 11,968,825 +2.92(+14.51%)
Sep 24, 2021 19.49 20.48 19.41 20.12 7,556,657 +0.15(+0.76%)
Sep 23, 2021 18.62 20.04 18.31 19.97 8,303,487 +1.64(+8.95%)
Sep 22, 2021 17.77 18.80 17.76 18.33 10,305,858 +1.27(+7.42%)
Sep 21, 2021 17.43 17.71 16.34 17.06 8,925,236 +0.10(+0.61%)
Sep 20, 2021 16.89 17.59 16.31 16.96 8,033,232 -1.33(-7.27%)
Sep 17, 2021 18.47 19.05 18.12 18.29 8,042,815 -0.35(-1.88%)
Sep 16, 2021 18.89 18.97 18.21 18.64 8,339,075 -0.52(-2.73%)
Sep 15, 2021 17.85 19.20 17.84 19.16 8,610,073 +2.03(+11.87%)
Sep 14, 2021 18.52 18.56 16.87 17.12 8,053,565 -0.92(-5.10%)
Sep 13, 2021 17.27 18.19 17.27 18.05 10,933,253 +1.38(+8.30%)
Sep 10, 2021 17.54 17.59 16.65 16.66 7,109,231 -0.28(-1.64%)
Sep 09, 2021 16.31 17.45 16.08 16.94 8,263,821 +0.42(+2.56%)
Sep 08, 2021 17.26 17.53 16.39 16.52 10,531,235 -0.40(-2.37%)
Sep 07, 2021 16.68 17.50 16.65 16.92 6,976,309 -0.10(-0.58%)
Sep 03, 2021 17.05 17.45 16.71 17.02 8,590,040 -0.10(-0.57%)
Sep 02, 2021 16.48 17.63 16.46 17.11 11,402,109 +1.08(+6.76%)
Sep 01, 2021 16.19 16.36 15.83 16.03 9,674,644 -0.26(-1.60%)
Aug 31, 2021 15.83 16.60 15.65 16.29 9,192,205 +0.27(+1.66%)
Aug 30, 2021 16.85 16.94 15.94 16.03 8,169,098 -0.55(-3.30%)
Aug 27, 2021 15.43 16.89 15.43 16.57 12,779,946 +1.57(+10.47%)
Aug 26, 2021 15.27 15.58 14.79 15.00 7,875,169 -0.53(-3.38%)
Aug 25, 2021 15.03 15.85 14.63 15.53 9,502,502 +0.54(+3.62%)
Aug 24, 2021 14.58 15.13 14.39 14.99 8,713,057 +0.83(+5.86%)
Aug 23, 2021 13.69 14.21 13.69 14.16 7,909,376 +1.30(+10.13%)
Aug 20, 2021 12.49 12.96 12.32 12.85 9,589,836 +0.15(+1.17%)
Aug 19, 2021 13.00 13.32 12.23 12.70 17,399,868 -0.87(-6.43%)
Aug 18, 2021 14.41 14.80 13.53 13.58 9,891,680 -0.79(-5.52%)
Aug 17, 2021 14.33 15.03 14.11 14.37 8,534,336 -0.21(-1.43%)
Aug 16, 2021 14.99 15.00 14.38 14.58 10,488,667 -0.90(-5.82%)
Aug 13, 2021 16.51 16.55 15.46 15.48 7,796,208 -1.14(-6.87%)
Aug 12, 2021 16.63 16.94 16.05 16.62 6,790,790 -0.08(-0.49%)
Aug 11, 2021 16.34 16.72 15.81 16.70 6,683,435 +0.08(+0.51%)
Aug 10, 2021 16.00 16.80 15.86 16.62 7,907,870 +0.89(+5.67%)
Aug 09, 2021 15.69 16.03 15.32 15.73 7,100,207 -0.55(-3.40%)
Aug 06, 2021 16.32 16.69 15.94 16.28 6,260,637 +0.38(+2.37%)
Aug 05, 2021 15.31 16.51 15.31 15.91 9,959,015 +0.80(+5.29%)
Aug 04, 2021 15.87 16.31 15.02 15.11 14,259,942 -1.49(-8.99%)
Aug 03, 2021 15.74 16.77 15.32 16.60 8,168,234 +0.67(+4.18%)
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.