Skip to main content

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

34.97 -0.96 (-2.67%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.86 17.35 15.29 16.65 11,534,129 -0.79(-4.54%)
Feb 25, 2021 18.76 18.83 17.16 17.44 13,046,945 -1.12(-6.04%)
Feb 24, 2021 17.34 18.85 17.03 18.56 11,537,003 +1.37(+7.96%)
Feb 23, 2021 16.63 17.33 14.78 17.19 13,007,168 +0.71(+4.32%)
Feb 22, 2021 15.74 17.30 15.69 16.48 10,692,300 +0.95(+6.14%)
Feb 19, 2021 14.96 15.66 14.91 15.53 5,887,474 +0.78(+5.32%)
Feb 18, 2021 15.85 15.91 14.73 14.74 10,968,432 -1.43(-8.82%)
Feb 17, 2021 15.97 16.39 15.41 16.17 9,749,297 +0.33(+2.11%)
Feb 16, 2021 15.75 16.22 15.32 15.83 11,952,995 +1.03(+6.97%)
Feb 12, 2021 13.72 14.83 13.65 14.80 7,488,038 +0.78(+5.59%)
Feb 11, 2021 14.54 14.58 13.41 14.02 8,539,988 -0.53(-3.62%)
Feb 10, 2021 14.11 14.74 13.78 14.54 10,082,785 +0.62(+4.49%)
Feb 09, 2021 14.13 14.36 13.69 13.92 9,396,850 -0.52(-3.60%)
Feb 08, 2021 13.17 14.53 13.17 14.44 11,638,034 +1.67(+13.09%)
Feb 05, 2021 13.11 13.20 12.64 12.77 6,381,698 +0.06(+0.45%)
Feb 04, 2021 12.75 12.81 12.15 12.71 7,242,235 +0.11(+0.87%)
Feb 03, 2021 11.53 12.70 11.50 12.60 11,598,286 +1.22(+10.72%)
Feb 02, 2021 11.92 12.08 11.36 11.38 9,339,997 +0.12(+1.06%)
Feb 01, 2021 11.33 11.52 10.75 11.26 7,942,350 +0.45(+4.12%)
Jan 29, 2021 11.47 12.08 10.69 10.82 9,599,608 -0.86(-7.39%)
Jan 28, 2021 12.02 12.33 11.18 11.68 7,025,594 -0.00(-0.04%)
Jan 27, 2021 10.89 12.35 10.73 11.68 13,006,413 +0.25(+2.19%)
Jan 26, 2021 12.35 12.76 11.42 11.43 9,217,171 -0.61(-5.07%)
Jan 25, 2021 11.87 12.28 11.43 12.04 9,856,088 -0.09(-0.71%)
Jan 22, 2021 11.36 12.16 11.11 12.13 7,117,160 +0.09(+0.77%)
Jan 21, 2021 12.80 13.02 11.56 12.04 11,340,375 -0.87(-6.71%)
Jan 20, 2021 13.33 13.42 12.60 12.90 8,061,782 -0.14(-1.08%)
Jan 19, 2021 13.14 13.33 12.73 13.04 8,684,589 +0.43(+3.44%)
Jan 15, 2021 13.10 13.16 12.23 12.61 10,458,836 -0.92(-6.82%)
Jan 14, 2021 12.87 13.80 12.86 13.53 12,585,396 +0.87(+6.83%)
Jan 13, 2021 13.06 13.11 12.48 12.67 9,157,911 -0.49(-3.70%)
Jan 12, 2021 12.08 13.19 12.08 13.15 15,663,987 +1.34(+11.36%)
Jan 11, 2021 10.76 11.85 10.54 11.81 7,648,023 +0.47(+4.14%)
Jan 08, 2021 11.93 11.94 11.15 11.34 14,297,672 -0.36(-3.04%)
Jan 07, 2021 11.49 11.99 11.26 11.70 13,274,158 +0.44(+3.90%)
Jan 06, 2021 10.74 11.44 10.51 11.26 16,390,601 +0.81(+7.76%)
Jan 05, 2021 9.482 10.98 9.472 10.45 22,546,080 +1.20(+12.99%)
Jan 04, 2021 9.355 9.634 8.948 9.246 12,319,123 +0.15(+1.62%)
Dec 31, 2020 9.098 9.098 9.098 12,375,283 -0.27(-2.90%)
Dec 30, 2020 8.769 9.422 8.738 9.370 12,375,283 +0.61(+6.97%)
Dec 29, 2020 9.138 9.184 8.657 8.759 11,140,047 -0.16(-1.84%)
Dec 28, 2020 9.379 9.503 8.886 8.924 9,480,084 -0.35(-3.78%)
Dec 24, 2020 9.558 9.567 9.082 9.274 6,254,995 -0.27(-2.80%)
Dec 23, 2020 8.979 9.815 8.955 9.541 13,853,030 +0.77(+8.84%)
Dec 22, 2020 9.015 9.184 8.724 8.767 8,721,332 -0.30(-3.30%)
Dec 21, 2020 8.502 9.244 8.333 9.066 13,713,204 -0.35(-3.67%)
Dec 18, 2020 9.713 9.796 9.213 9.411 11,788,975 -0.26(-2.68%)
Dec 17, 2020 9.834 9.875 9.432 9.670 11,162,391 +0.02(+0.20%)
Dec 16, 2020 9.991 9.996 9.563 9.651 11,411,388 -0.28(-2.80%)
Dec 15, 2020 9.753 9.975 9.351 9.929 18,243,628 +0.43(+4.48%)
Dec 14, 2020 10.83 10.85 9.456 9.503 17,409,186 -0.85(-8.23%)
Dec 11, 2020 10.67 10.68 9.965 10.36 13,536,875 -0.43(-3.97%)
Dec 10, 2020 9.729 10.90 9.653 10.78 19,768,592 +1.09(+11.24%)
Dec 09, 2020 9.846 10.26 9.323 9.694 22,033,620 +0.17(+1.75%)
Dec 08, 2020 9.108 9.808 9.023 9.527 13,007,147 +0.27(+2.93%)
Dec 07, 2020 9.625 9.722 9.118 9.256 17,336,290 -0.67(-6.78%)
Dec 04, 2020 8.880 9.934 8.878 9.929 21,760,706 +1.41(+16.60%)
Dec 03, 2020 8.402 8.792 8.073 8.516 17,819,206 +0.24(+2.90%)
Dec 02, 2020 7.662 8.690 7.619 8.276 19,369,150 +0.51(+6.56%)
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.