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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 16.62 17.55 15.83 15.93 9,807,945 -0.66(-3.97%)
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%)
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.