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 )

38.85 -3.60 (-8.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2020 4.584 4.723 4.407 4.685 17,518,736 -0.00(-0.10%)
Oct 29, 2020 4.314 4.714 4.180 4.690 15,640,383 +0.24(+5.32%)
Oct 28, 2020 4.670 4.776 4.453 4.453 16,667,901 -0.58(-11.55%)
Oct 27, 2020 5.197 5.197 4.975 5.034 10,300,493 -0.15(-2.82%)
Oct 26, 2020 5.537 5.571 5.054 5.180 15,782,277 -0.59(-10.28%)
Oct 23, 2020 5.769 5.925 5.623 5.774 11,801,692 +0.03(+0.50%)
Oct 22, 2020 5.235 5.753 5.166 5.745 15,623,845 +0.56(+10.75%)
Oct 21, 2020 5.398 5.513 5.183 5.188 13,087,705 -0.26(-4.79%)
Oct 20, 2020 5.295 5.586 5.197 5.449 10,262,062 +0.22(+4.16%)
Oct 19, 2020 5.525 5.566 5.216 5.231 10,257,417 -0.22(-3.96%)
Oct 16, 2020 5.784 5.800 5.439 5.446 11,146,274 -0.38(-6.46%)
Oct 15, 2020 5.386 5.834 5.283 5.822 11,989,365 +0.23(+4.02%)
Oct 14, 2020 5.599 5.985 5.580 5.597 15,213,159 +0.06(+1.12%)
Oct 13, 2020 5.779 5.901 5.530 5.535 7,768,882 -0.28(-4.86%)
Oct 12, 2020 5.741 5.872 5.544 5.817 10,498,176 +0.03(+0.54%)
Oct 09, 2020 6.071 6.176 5.681 5.786 13,201,921 -0.19(-3.20%)
Oct 08, 2020 5.597 5.985 5.513 5.978 13,042,645 +0.47(+8.61%)
Oct 07, 2020 5.307 5.535 5.240 5.504 11,665,679 +0.30(+5.85%)
Oct 06, 2020 5.659 5.812 5.178 5.200 16,865,082 -0.28(-5.15%)
Oct 05, 2020 5.223 5.482 5.125 5.482 11,557,320 +0.45(+9.05%)
Oct 02, 2020 4.453 5.115 4.433 5.027 15,701,196 +0.23(+4.84%)
Oct 01, 2020 5.027 5.070 4.735 4.795 16,067,198 -0.34(-6.66%)
Sep 30, 2020 5.240 5.374 5.070 5.137 12,251,052 -0.09(-1.69%)
Sep 29, 2020 5.484 5.518 5.003 5.226 13,018,646 -0.33(-5.99%)
Sep 28, 2020 5.444 5.693 5.305 5.559 10,899,342 +0.34(+6.42%)
Sep 25, 2020 5.238 5.312 5.072 5.223 9,722,235 -0.13(-2.42%)
Sep 24, 2020 5.267 5.614 5.003 5.353 8,582,564 +0.07(+1.31%)
Sep 23, 2020 5.978 6.064 5.271 5.283 8,709,437 -0.62(-10.54%)
Sep 22, 2020 6.033 6.248 5.870 5.906 5,457,977 -0.09(-1.51%)
Sep 21, 2020 6.100 6.123 5.731 5.997 11,198,912 -0.49(-7.53%)
Sep 18, 2020 6.538 6.638 6.310 6.485 6,872,215 -0.02(-0.29%)
Sep 17, 2020 6.200 6.504 6.104 6.504 8,439,808 +0.03(+0.52%)
Sep 16, 2020 6.064 6.710 5.925 6.471 12,862,322 +0.58(+9.79%)
Sep 15, 2020 6.100 6.159 5.867 5.894 7,535,989 -0.05(-0.85%)
Sep 14, 2020 5.793 6.076 5.693 5.944 10,039,650 +0.22(+3.76%)
Sep 11, 2020 5.762 5.830 5.578 5.728 8,763,317 +0.03(+0.59%)
Sep 10, 2020 6.435 6.439 5.690 5.695 14,527,331 -0.74(-11.53%)
Sep 09, 2020 6.511 6.526 6.226 6.437 9,220,478 +0.15(+2.36%)
Sep 08, 2020 6.765 6.844 6.193 6.289 12,953,719 -0.84(-11.79%)
Sep 04, 2020 7.272 7.402 6.849 7.129 9,965,569 +0.02(+0.30%)
Sep 03, 2020 7.170 7.524 7.040 7.107 10,953,040 -0.14(-1.88%)
Sep 02, 2020 7.656 7.658 7.227 7.244 16,032,956 -0.40(-5.23%)
Sep 01, 2020 7.641 7.749 7.438 7.644 8,639,170 -0.06(-0.78%)
Aug 31, 2020 8.220 8.254 7.684 7.703 13,055,484 -0.50(-6.04%)
Aug 28, 2020 7.981 8.252 7.924 8.199 7,071,476 +0.21(+2.64%)
Aug 27, 2020 7.952 8.031 7.715 7.988 8,083,586 +0.12(+1.58%)
Aug 26, 2020 8.326 8.328 7.818 7.864 9,783,255 -0.52(-6.17%)
Aug 25, 2020 8.524 8.572 8.108 8.381 7,686,320 +0.06(+0.78%)
Aug 24, 2020 7.969 8.479 7.799 8.316 8,878,337 +0.50(+6.40%)
Aug 21, 2020 7.967 8.043 7.715 7.816 7,294,966 -0.26(-3.20%)
Aug 20, 2020 8.388 8.479 8.062 8.074 9,593,201 -0.57(-6.59%)
Aug 19, 2020 8.785 8.927 8.587 8.644 7,102,836 -0.11(-1.31%)
Aug 18, 2020 9.030 9.176 8.721 8.759 8,053,600 -0.37(-4.06%)
Aug 17, 2020 9.245 9.245 8.900 9.130 6,238,715 -0.12(-1.29%)
Aug 14, 2020 8.733 9.281 8.644 9.250 6,529,252 +0.41(+4.66%)
Aug 13, 2020 9.190 9.288 8.754 8.838 9,118,253 -0.45(-4.80%)
Aug 12, 2020 9.348 9.429 9.031 9.283 11,614,244 +0.34(+3.86%)
Aug 11, 2020 9.676 9.853 8.869 8.939 12,497,356 -0.31(-3.36%)
Aug 10, 2020 8.738 9.302 8.702 9.250 11,096,387 +0.64(+7.48%)
Aug 07, 2020 8.208 8.673 8.029 8.606 9,706,153 +0.31(+3.72%)
Aug 06, 2020 8.465 8.639 8.264 8.297 7,727,296 -0.30(-3.48%)
Aug 05, 2020 8.666 8.754 8.319 8.596 16,703,464 +0.37(+4.48%)
Aug 04, 2020 7.840 8.359 7.744 8.228 14,452,623 +0.31(+3.87%)
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.