S&P Oil & Gas Expl Bull 3X Direxion (NY: GUSH )

78.49 USD +3.86 (+5.17%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 72.65 78.50 71.64 78.49 2,178,312 +3.86(+5.17%)
May 06, 2021 75.38 75.52 70.97 74.63 2,001,172 -1.27(-1.67%)
May 05, 2021 74.04 76.93 70.94 75.90 2,600,464 +4.10(+5.71%)
May 04, 2021 72.40 73.24 68.25 71.80 1,610,783 -0.24(-0.33%)
May 03, 2021 69.30 72.35 68.35 72.04 1,681,893 +4.53(+6.71%)
Apr 30, 2021 68.85 72.35 67.06 67.51 1,588,000 -4.02(-5.62%)
Apr 29, 2021 74.36 75.95 69.40 71.53 2,655,423 -0.18(-0.25%)
Apr 28, 2021 66.87 72.58 66.77 71.71 2,207,571 +5.59(+8.45%)
Apr 27, 2021 64.50 66.33 63.31 66.12 1,604,816 +2.42(+3.80%)
Apr 26, 2021 60.10 64.34 59.88 63.70 1,402,910 +3.22(+5.32%)
Apr 23, 2021 59.20 61.29 58.06 60.48 952,700 +1.58(+2.68%)
Apr 22, 2021 61.10 61.10 57.90 58.90 1,940,779 -1.24(-2.06%)
Apr 21, 2021 55.64 60.47 55.09 60.14 2,035,106 +2.30(+3.98%)
Apr 20, 2021 62.60 62.95 56.10 57.84 2,713,411 -5.70(-8.97%)
Apr 19, 2021 63.87 66.36 62.31 63.54 2,097,060 +0.03(+0.05%)
Apr 16, 2021 66.45 66.60 63.07 63.51 1,612,600 -2.23(-3.39%)
Apr 15, 2021 68.19 68.20 63.95 65.74 1,760,361 -2.16(-3.18%)
Apr 14, 2021 63.99 70.78 63.83 67.90 2,617,650 +5.52(+8.85%)
Apr 13, 2021 62.29 62.93 61.05 62.38 1,069,406 +0.35(+0.56%)
Apr 12, 2021 66.64 67.97 61.78 62.03 1,738,488 -3.16(-4.85%)
Apr 09, 2021 67.48 68.84 64.74 65.19 1,672,800 -2.65(-3.91%)
Apr 08, 2021 69.54 70.01 65.68 67.84 2,425,441 -3.12(-4.40%)
Apr 07, 2021 71.22 71.88 69.13 70.96 1,409,257 -0.44(-0.62%)
Apr 06, 2021 71.79 74.93 70.73 71.40 1,823,747 +1.23(+1.75%)
Apr 05, 2021 76.90 76.99 69.10 70.17 2,183,375 -7.83(-10.04%)
Apr 01, 2021 72.16 78.00 71.42 78.00 2,375,900 +7.53(+10.69%)
Mar 31, 2021 69.55 71.76 68.54 70.47 1,216,266 +0.88(+1.26%)
Mar 30, 2021 68.10 71.11 66.11 69.59 1,107,820 -0.03(-0.04%)
Mar 29, 2021 72.06 73.46 68.01 69.62 1,751,340 -4.61(-6.21%)
Mar 26, 2021 72.96 74.59 70.60 74.23 2,015,500 +4.56(+6.55%)
Mar 25, 2021 64.36 70.00 61.69 69.67 2,534,815 +2.12(+3.14%)
Mar 24, 2021 69.04 71.25 67.27 67.55 2,216,954 +2.16(+3.30%)
Mar 23, 2021 67.84 70.48 64.57 65.39 2,918,931 -7.01(-9.68%)
Mar 22, 2021 74.26 74.26 70.66 72.40 1,821,407 -2.10(-2.82%)
Mar 19, 2021 71.21 76.04 69.53 74.50 1,950,400 +3.72(+5.26%)
Mar 18, 2021 80.22 80.81 69.84 70.78 2,512,871 -11.18(-13.64%)
Mar 17, 2021 79.65 82.67 77.87 81.96 1,391,744 +0.90(+1.11%)
Mar 16, 2021 83.50 83.92 79.85 81.06 1,877,326 -5.30(-6.14%)
Mar 15, 2021 86.86 87.44 83.50 86.36 1,701,651 -1.12(-1.28%)
Mar 12, 2021 88.99 90.21 86.25 87.48 1,571,800 -1.75(-1.96%)
Mar 11, 2021 86.89 90.96 85.85 89.23 1,726,391 +3.59(+4.19%)
Mar 10, 2021 80.64 86.42 79.44 85.64 2,342,204 +5.89(+7.39%)
Mar 09, 2021 84.08 85.88 79.57 79.75 2,347,882 -4.60(-5.45%)
Mar 08, 2021 88.60 89.76 82.50 84.35 2,839,183 -2.77(-3.18%)
Mar 05, 2021 85.75 87.58 79.04 87.12 3,747,200 +6.33(+7.84%)
Mar 04, 2021 76.85 83.57 75.55 80.79 4,154,957 +5.20(+6.88%)
Mar 03, 2021 74.19 79.57 74.10 75.59 2,322,670 +2.97(+4.09%)
Mar 02, 2021 73.83 76.60 72.43 72.62 1,624,059 -1.34(-1.81%)
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.