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 (%)
May 31, 2019 562.72 598.85 557.02 570.33 142,884 -36.12(-5.96%)
May 30, 2019 654.93 667.28 602.65 606.45 119,668 -56.08(-8.46%)
May 29, 2019 609.30 662.53 604.55 662.53 139,802 -22.81(-3.33%)
May 28, 2019 689.15 692.00 651.12 685.34 91,220 +7.60(+1.12%)
May 24, 2019 715.76 717.66 652.08 677.74 109,505 +1.90(+0.28%)
May 23, 2019 759.49 760.44 668.24 675.84 154,253 -142.58(-17.42%)
May 22, 2019 901.12 906.82 810.82 818.42 124,048 -111.21(-11.96%)
May 21, 2019 878.30 929.63 877.36 929.63 74,811 +60.84(+7.00%)
May 20, 2019 884.96 897.32 862.15 868.80 78,294 -20.91(-2.35%)
May 17, 2019 932.49 944.84 887.80 889.71 73,416 -69.39(-7.23%)
May 16, 2019 949.60 974.31 941.04 959.10 64,121 +30.42(+3.28%)
May 15, 2019 867.85 934.39 857.39 928.68 75,526 +29.47(+3.28%)
May 14, 2019 860.25 918.23 852.64 899.22 82,067 +61.78(+7.38%)
May 13, 2019 905.87 916.33 823.17 837.43 123,971 -88.40(-9.55%)
May 10, 2019 908.72 934.86 861.36 925.83 90,048 +5.70(+0.62%)
May 09, 2019 903.02 931.54 861.20 920.13 90,668 -4.75(-0.51%)
May 08, 2019 898.27 968.61 892.56 924.88 87,859 +21.86(+2.42%)
May 07, 2019 906.82 913.48 856.44 903.02 107,115 -38.97(-4.14%)
May 06, 2019 868.80 955.30 864.05 941.99 67,933 +20.91(+2.27%)
May 03, 2019 891.61 931.54 873.08 921.08 56,695 +55.13(+6.37%)
May 02, 2019 908.72 935.64 846.94 865.95 139,852 -84.60(-8.90%)
May 01, 2019 1048 1064 948.65 950.55 84,966 -99.80(-9.50%)
Apr 30, 2019 1108 1115 1034 1050 82,223 -31.37(-2.90%)
Apr 29, 2019 1087 1105 1063 1082 51,177 -6.66(-0.61%)
Apr 26, 2019 1107 1123 1048 1088 75,963 -49.42(-4.34%)
Apr 25, 2019 1207 1210 1135 1138 91,692 -59.89(-5.00%)
Apr 24, 2019 1286 1292 1196 1198 73,854 -72.24(-5.69%)
Apr 23, 2019 1283 1314 1227 1270 63,995 -5.70(-0.45%)
Apr 22, 2019 1212 1278 1185 1276 80,829 +125.47(+10.91%)
Apr 18, 2019 1200 1204 1146 1150 61,110 -40.88(-3.43%)
Apr 17, 2019 1221 1237 1180 1191 52,504 -10.45(-0.87%)
Apr 16, 2019 1197 1212 1151 1201 56,617 +20.91(+1.77%)
Apr 15, 2019 1205 1240 1177 1181 46,214 -43.72(-3.57%)
Apr 12, 2019 1240 1272 1198 1224 89,018 +108.36(+9.71%)
Apr 11, 2019 1145 1181 1091 1116 71,926 -45.63(-3.93%)
Apr 10, 2019 1138 1174 1124 1162 74,207 +46.58(+4.18%)
Apr 09, 2019 1168 1172 1105 1115 69,383 -69.39(-5.86%)
Apr 08, 2019 1178 1222 1157 1184 88,520 +22.81(+1.96%)
Apr 05, 2019 1066 1162 1065 1162 118,584 +110.26(+10.49%)
Apr 04, 2019 997.12 1054 980.01 1051 69,888 +57.04(+5.74%)
Apr 03, 2019 1082 1090 977.16 994.27 103,635 -73.19(-6.86%)
Apr 02, 2019 1114 1121 1059 1067 69,607 -34.22(-3.11%)
Apr 01, 2019 1093 1118 1070 1102 69,459 +45.62(+4.32%)
Mar 29, 2019 1109 1129 1051 1056 86,865 -9.50(-0.89%)
Mar 28, 2019 1032 1073 1019 1066 81,341 +19.96(+1.91%)
Mar 27, 2019 1054 1077 1002 1046 86,913 -8.56(-0.81%)
Mar 26, 2019 1048 1090 1029 1054 82,369 +62.74(+6.33%)
Mar 25, 2019 969.56 1009 936.29 991.42 62,069 +0.00(+0.00%)
Mar 22, 2019 1111 1112 962.90 991.42 117,929 -154.94(-13.52%)
Mar 21, 2019 1092 1153 1086 1146 64,588 +45.63(+4.15%)
Mar 20, 2019 1009 1140 999.98 1101 95,679 +85.55(+8.43%)
Mar 19, 2019 1076 1087 998.07 1015 63,499 -30.41(-2.91%)
Mar 18, 2019 987.76 1054 986.82 1046 58,747 +69.20(+7.09%)
Mar 15, 2019 971.65 1001 970.70 976.39 58,035 -22.75(-2.28%)
Mar 14, 2019 989.66 1019 987.79 999.14 67,977 +6.64(+0.67%)
Mar 13, 2019 971.65 1007 953.64 992.50 91,197 +58.77(+6.29%)
Mar 12, 2019 886.34 937.52 883.49 933.73 78,035 +66.36(+7.65%)
Mar 11, 2019 839.88 872.12 816.19 867.38 51,329 +50.24(+6.15%)
Mar 08, 2019 858.84 861.69 799.13 817.13 110,032 -96.69(-10.58%)
Mar 07, 2019 964.07 965.01 901.50 913.83 66,446 -39.81(-4.17%)
Mar 06, 2019 1021 1022 943.21 953.64 109,323 -87.21(-8.38%)
Mar 05, 2019 1078 1080 1011 1041 62,620 -28.44(-2.66%)
Mar 04, 2019 1078 1097 1004 1069 95,304 +21.80(+2.08%)
Mar 01, 2019 1010 1058 1009 1047 58,434 +59.73(+6.05%)
Feb 28, 2019 1037 1046 969.75 987.76 56,023 -39.81(-3.87%)
Feb 27, 2019 1050 1090 1008 1028 72,062 +6.64(+0.65%)
Feb 26, 2019 1056 1099 1019 1021 64,770 -48.35(-4.52%)
Feb 25, 2019 1049 1097 1049 1069 58,892 -5.69(-0.53%)
Feb 22, 2019 1083 1114 1053 1075 57,408 +25.60(+2.44%)
Feb 21, 2019 1136 1144 1031 1049 90,101 -94.80(-8.29%)
Feb 20, 2019 1095 1158 1095 1144 53,069 +38.87(+3.52%)
Feb 19, 2019 1095 1134 1084 1105 43,564 -15.17(-1.35%)
Feb 15, 2019 1071 1120 1068 1120 50,676 +82.47(+7.95%)
Feb 14, 2019 979.23 1067 976.39 1038 77,908 +37.92(+3.79%)
Feb 13, 2019 954.59 1025 950.79 1000 64,575 +62.57(+6.67%)
Feb 12, 2019 955.53 989.66 924.25 937.52 57,836 +31.28(+3.45%)
Feb 11, 2019 837.99 909.09 828.51 906.24 47,483 +45.50(+5.29%)
Feb 08, 2019 911.93 911.93 813.34 860.74 65,455 -41.71(-4.62%)
Feb 07, 2019 1011 1021 886.34 902.45 84,203 -138.40(-13.30%)
Feb 06, 2019 1057 1086 1033 1041 36,687 -34.13(-3.17%)
Feb 05, 2019 1104 1132 1068 1075 38,052 -50.24(-4.46%)
Feb 04, 2019 1080 1128 1046 1125 29,363 +20.86(+1.89%)
Feb 01, 2019 1111 1136 1076 1104 50,188 +15.16(+1.39%)
Jan 31, 2019 1152 1173 1065 1089 69,312 -52.13(-4.57%)
Jan 30, 2019 1079 1142 1051 1141 63,722 +91.00(+8.66%)
Jan 29, 2019 1071 1071 1035 1050 57,104 +12.32(+1.19%)
Jan 28, 2019 1019 1046 991.56 1038 40,311 -55.93(-5.11%)
Jan 25, 2019 1055 1121 1052 1094 55,347 +56.88(+5.48%)
Jan 24, 2019 1019 1056 978.29 1037 45,807 +19.91(+1.96%)
Jan 23, 2019 1104 1106 993.45 1017 52,255 -53.09(-4.96%)
Jan 22, 2019 1175 1185 1066 1070 72,816 -150.72(-12.34%)
Jan 18, 2019 1192 1223 1163 1221 51,447 +62.56(+5.40%)
Jan 17, 2019 1106 1173 1091 1158 55,710 +19.91(+1.75%)
Jan 16, 2019 1126 1170 1113 1138 60,809 +6.64(+0.59%)
Jan 15, 2019 1113 1148 1101 1132 57,966 +36.97(+3.38%)
Jan 14, 2019 1043 1121 1041 1095 56,174 +3.79(+0.35%)
Jan 11, 2019 1090 1126 1053 1091 47,433 -36.97(-3.28%)
Jan 10, 2019 1071 1132 1035 1128 67,132 +9.48(+0.85%)
Jan 09, 2019 1089 1126 1043 1119 91,555 +77.73(+7.47%)
Jan 08, 2019 1075 1085 987.76 1041 102,445 +27.49(+2.71%)
Jan 07, 2019 943.21 1038 916.67 1013 117,660 +98.59(+10.78%)
Jan 04, 2019 843.68 918.57 823.77 914.77 76,392 +125.13(+15.85%)
Jan 03, 2019 805.76 828.51 731.82 789.64 66,936 -10.43(-1.30%)
Jan 02, 2019 692.95 815.24 664.51 800.07 71,942 +60.67(+8.21%)
Dec 31, 2018 754.57 764.05 693.90 739.40 81,230 +13.27(+1.83%)
Dec 28, 2018 786.80 794.38 712.86 726.13 79,796 -39.81(-5.20%)
Dec 27, 2018 693.90 765.95 668.31 765.95 85,486 +16.52(+2.20%)
Dec 26, 2018 624.37 752.27 558.99 749.43 145,864 +161.06(+27.38%)
Dec 24, 2018 644.26 649.00 587.42 588.37 43,992 -80.53(-12.04%)
Dec 21, 2018 731.43 744.69 656.58 668.90 57,358 -51.16(-7.11%)
Dec 20, 2018 774.06 823.33 704.90 720.06 68,095 -89.06(-11.01%)
Dec 19, 2018 865.97 919.02 790.17 809.12 60,079 -40.74(-4.79%)
Dec 18, 2018 934.18 946.50 832.81 849.86 41,741 -73.90(-8.00%)
Dec 17, 2018 1011 1044 909.55 923.76 54,888 -92.85(-9.13%)
Dec 14, 2018 1144 1146 1005 1017 60,537 -162.01(-13.75%)
Dec 13, 2018 1194 1213 1146 1179 44,875 -20.85(-1.74%)
Dec 12, 2018 1229 1290 1189 1199 40,299 +20.85(+1.77%)
Dec 11, 2018 1264 1269 1149 1179 38,889 -9.48(-0.80%)
Dec 10, 2018 1267 1302 1127 1188 57,114 -128.85(-9.78%)
Dec 07, 2018 1448 1498 1305 1317 51,010 -16.11(-1.21%)
Dec 06, 2018 1416 1433 1218 1333 93,262 -140.22(-9.52%)
Dec 04, 2018 1622 1660 1469 1473 34,143 -168.65(-10.27%)
Dec 03, 2018 1628 1658 1550 1642 29,574 +146.86(+9.82%)
Nov 30, 2018 1508 1530 1432 1495 38,000 -66.32(-4.25%)
Nov 29, 2018 1550 1606 1505 1561 23,032 +34.11(+2.23%)
Nov 28, 2018 1467 1535 1392 1527 40,048 +58.74(+4.00%)
Nov 27, 2018 1528 1554 1424 1469 29,797 -62.53(-4.08%)
Nov 26, 2018 1523 1577 1490 1531 23,142 +72.00(+4.93%)
Nov 23, 2018 1428 1516 1428 1459 25,495 -179.07(-10.93%)
Nov 21, 2018 1638 1638 1638 0 +109.91(+7.19%)
Nov 20, 2018 1665 1673 1493 1528 47,982 -251.08(-14.11%)
Nov 19, 2018 1755 1814 1705 1779 17,713 -35.05(-1.93%)
Nov 16, 2018 1860 1898 1736 1814 19,444 -11.37(-0.62%)
Nov 15, 2018 1712 1834 1679 1826 21,506 +82.43(+4.73%)
Nov 14, 2018 1886 1913 1676 1743 36,305 -0.95(-0.05%)
Nov 13, 2018 1882 1938 1715 1744 28,426 -135.48(-7.21%)
Nov 12, 2018 2172 2200 1871 1880 27,799 -228.34(-10.83%)
Nov 09, 2018 2009 2141 1923 2108 24,055 -1.89(-0.09%)
Nov 08, 2018 2331 2359 2088 2110 21,472 -253.92(-10.74%)
Nov 07, 2018 2344 2448 2247 2364 32,467 +162.96(+7.40%)
Nov 06, 2018 2274 2291 2122 2201 21,883 -57.79(-2.56%)
Nov 05, 2018 2179 2283 2160 2259 21,605 +179.06(+8.61%)
Nov 02, 2018 2217 2264 2017 2080 23,806 -109.90(-5.02%)
Nov 01, 2018 2107 2235 2037 2190 18,608 +111.80(+5.38%)
Oct 31, 2018 2019 2226 2019 2078 32,432 +113.69(+5.79%)
Oct 30, 2018 1774 1971 1757 1964 20,176 +130.75(+7.13%)
Oct 29, 2018 2088 2099 1734 1833 21,224 -224.54(-10.91%)
Oct 26, 2018 2044 2161 1912 2058 23,105 -78.64(-3.68%)
Oct 25, 2018 2132 2195 2038 2136 22,862 +106.11(+5.23%)
Oct 24, 2018 2541 2551 2028 2030 29,895 -448.14(-18.08%)
Oct 23, 2018 2545 2563 2363 2479 27,475 -288.02(-10.41%)
Oct 22, 2018 2894 2921 2710 2767 14,864 -137.38(-4.73%)
Oct 19, 2018 3029 3079 2867 2904 16,589 -103.28(-3.43%)
Oct 18, 2018 3023 3091 2928 3007 14,673 -144.96(-4.60%)
Oct 17, 2018 3260 3321 3042 3152 14,656 -188.54(-5.64%)
Oct 16, 2018 3229 3362 3164 3341 10,657 +143.07(+4.47%)
Oct 15, 2018 3217 3296 3102 3198 10,517 +19.89(+0.63%)
Oct 12, 2018 3231 3258 2982 3178 13,347 +111.80(+3.65%)
Oct 11, 2018 3276 3370 3021 3066 16,671 -301.29(-8.95%)
Oct 10, 2018 3894 3922 3356 3367 16,224 -547.62(-13.99%)
Oct 09, 2018 3785 4032 3782 3915 7,836 +152.54(+4.05%)
Oct 08, 2018 3723 3813 3610 3762 5,051 -61.59(-1.61%)
Oct 05, 2018 3876 3948 3697 3824 6,125 -53.05(-1.37%)
Oct 04, 2018 3999 4147 3813 3877 8,700 -219.81(-5.37%)
Oct 03, 2018 3849 4111 3812 4097 7,849 +296.55(+7.80%)
Oct 02, 2018 3879 3915 3698 3800 6,737 -72.95(-1.88%)
Oct 01, 2018 3804 3946 3754 3873 5,564 +120.32(+3.21%)
Sep 28, 2018 3679 3875 3675 3753 6,788 +26.53(+0.71%)
Sep 27, 2018 3744 3757 3657 3726 4,950 +94.75(+2.61%)
Sep 26, 2018 3756 3813 3617 3632 7,884 -214.13(-5.57%)
Sep 25, 2018 3881 3960 3831 3846 6,900 +61.52(+1.63%)
Sep 24, 2018 3721 3837 3652 3784 12,146 +232.07(+6.53%)
Sep 21, 2018 3516 3591 3451 3552 7,740 +90.93(+2.63%)
Sep 20, 2018 3544 3584 3427 3461 6,672 -28.41(-0.81%)
Sep 19, 2018 3364 3527 3354 3490 7,038 +109.88(+3.25%)
Sep 18, 2018 3322 3452 3321 3380 8,569 +133.55(+4.11%)
Sep 17, 2018 3296 3339 3217 3246 5,643 -11.36(-0.35%)
Sep 14, 2018 3225 3347 3204 3258 6,794 +31.26(+0.97%)
Sep 13, 2018 3220 3273 3097 3226 9,508 -52.10(-1.59%)
Sep 12, 2018 3260 3361 3200 3278 13,982 +126.93(+4.03%)
Sep 11, 2018 2961 3200 2920 3151 11,753 +176.18(+5.92%)
Sep 10, 2018 3025 3061 2953 2975 8,567 +12.31(+0.42%)
Sep 07, 2018 2960 3001 2848 2963 12,080 -84.30(-2.77%)
Sep 06, 2018 3315 3344 3004 3047 17,035 -306.90(-9.15%)
Sep 05, 2018 3353 3384 3187 3354 8,628 -68.20(-1.99%)
Sep 04, 2018 3609 3647 3375 3422 11,385 -118.40(-3.34%)
Aug 31, 2018 3541 3541 3541 0 -65.36(-1.81%)
Aug 30, 2018 3571 3626 3478 3606 8,358 +51.15(+1.44%)
Aug 29, 2018 3495 3603 3404 3555 10,098 +139.24(+4.08%)
Aug 28, 2018 3506 3555 3347 3416 6,211 -86.20(-2.46%)
Aug 27, 2018 3505 3578 3466 3502 6,469 +39.79(+1.15%)
Aug 24, 2018 3478 3552 3426 3462 8,955 +107.98(+3.22%)
Aug 23, 2018 3315 3372 3254 3354 6,308 -30.31(-0.90%)
Aug 22, 2018 3315 3412 3292 3384 11,863 +182.81(+5.71%)
Aug 21, 2018 3105 3267 3105 3202 12,267 +178.08(+5.89%)
Aug 20, 2018 2921 3053 2917 3024 7,209 +84.31(+2.87%)
Aug 17, 2018 2942 2991 2887 2939 11,334 +52.09(+1.80%)
Aug 16, 2018 2870 2948 2834 2887 11,938 +68.20(+2.42%)
Aug 15, 2018 3150 3164 2731 2819 29,989 -446.14(-13.66%)
Aug 14, 2018 3305 3335 3187 3265 9,247 +80.51(+2.53%)
Aug 13, 2018 3391 3448 3178 3185 15,280 -249.12(-7.26%)
Aug 10, 2018 3368 3452 3294 3434 12,419 +85.25(+2.55%)
Aug 09, 2018 3455 3469 3320 3348 11,644 -87.14(-2.54%)
Aug 08, 2018 3506 3535 3346 3436 21,855 -166.71(-4.63%)
Aug 07, 2018 3714 3747 3595 3602 10,018 +7.57(+0.21%)
Aug 06, 2018 3582 3687 3491 3595 15,969 +81.47(+2.32%)
Aug 03, 2018 3628 3659 3429 3513 17,926 -123.14(-3.39%)
Aug 02, 2018 3519 3668 3434 3636 14,816 +33.15(+0.92%)
Aug 01, 2018 3666 3675 3458 3603 23,579 -171.45(-4.54%)
Jul 31, 2018 3765 3839 3623 3775 10,813 -14.21(-0.38%)
Jul 30, 2018 3725 3838 3712 3789 13,213 +196.08(+5.46%)
Jul 27, 2018 3767 3850 3566 3593 14,843 -240.60(-6.28%)
Jul 26, 2018 3794 3907 3751 3833 8,988 +47.36(+1.25%)
Jul 25, 2018 3723 3802 3640 3786 11,895 +80.52(+2.17%)
Jul 24, 2018 3657 3841 3648 3706 12,841 +82.41(+2.27%)
Jul 23, 2018 3714 3741 3585 3623 8,374 -34.10(-0.93%)
Jul 20, 2018 3744 3763 3571 3657 12,670 -70.10(-1.88%)
Jul 19, 2018 3609 3757 3593 3727 15,368 +68.20(+1.86%)
Jul 18, 2018 3572 3692 3386 3659 20,169 +27.47(+0.76%)
Jul 17, 2018 3581 3707 3505 3632 12,892 +6.63(+0.18%)
Jul 16, 2018 3683 3788 3464 3625 18,942 -227.33(-5.90%)
Jul 13, 2018 3840 4009 3813 3852 19,310 +2.84(+0.07%)
Jul 12, 2018 3982 3985 3713 3850 16,011 -33.15(-0.85%)
Jul 11, 2018 4080 4249 3771 3883 19,437 -347.63(-8.22%)
Jul 10, 2018 4359 4504 4153 4230 15,944 -15.16(-0.36%)
Jul 09, 2018 4031 4253 3997 4245 13,080 +312.58(+7.95%)
Jul 06, 2018 3670 3968 3633 3933 12,797 +203.66(+5.46%)
Jul 05, 2018 3817 3873 3650 3729 13,934 -31.26(-0.83%)
Jul 03, 2018 3760 3760 3760 0 +131.66(+3.63%)
Jul 02, 2018 3752 3752 3538 3629 17,277 -217.86(-5.66%)
Jun 29, 2018 4063 3836 3847 12,825 +34.10(+0.89%)
Jun 28, 2018 3886 3922 3688 3813 13,936 -8.52(-0.22%)
Jun 27, 2018 3815 4068 3812 3821 20,961 +157.24(+4.29%)
Jun 26, 2018 3519 3737 3418 3664 23,641 +215.02(+6.23%)
Jun 25, 2018 3730 3777 3398 3449 23,765 -302.17(-8.06%)
Jun 22, 2018 3763 3871 3706 3751 14,270 +335.32(+9.82%)
Jun 21, 2018 3613 3660 3379 3416 17,415 -296.48(-7.99%)
Jun 20, 2018 3645 3737 3522 3712 18,325 +175.24(+4.95%)
Jun 19, 2018 3297 3580 3248 3537 9,888 +92.82(+2.70%)
Jun 18, 2018 3242 3572 3235 3444 17,109 +215.97(+6.69%)
Jun 15, 2018 3528 3209 3228 18,528 -300.27(-8.51%)
Jun 14, 2018 3725 3794 3515 3528 14,587 -128.82(-3.52%)
Jun 13, 2018 3628 3734 3557 3657 8,614 -11.37(-0.31%)
Jun 12, 2018 3707 3813 3616 3669 10,807 -41.68(-1.12%)
Jun 11, 2018 3573 3772 3555 3710 9,248 +70.10(+1.93%)
Jun 08, 2018 3670 3714 3495 3640 13,274 -50.21(-1.36%)
Jun 07, 2018 3490 3732 3476 3690 16,937 +279.44(+8.19%)
Jun 06, 2018 3298 3411 14,188 +7.57(+0.22%)
Jun 05, 2018 3315 3500 3286 3403 14,968 -34.10(-0.99%)
Jun 04, 2018 3738 3790 3362 3437 19,394 -253.85(-6.88%)
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.