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 )

39.88 +0.77 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 315.24 320.02 307.60 317.15 81,612 -4.78(-1.48%)
Sep 27, 2019 312.38 337.21 310.47 321.93 89,262 -5.73(-1.75%)
Sep 26, 2019 341.99 341.99 315.24 327.66 135,952 -21.97(-6.28%)
Sep 25, 2019 333.39 351.54 329.57 349.63 112,982 +2.87(+0.83%)
Sep 24, 2019 377.34 379.25 339.12 346.77 173,662 -34.12(-8.96%)
Sep 23, 2019 377.08 386.60 366.61 380.89 91,010 +0.95(+0.25%)
Sep 20, 2019 385.65 393.27 372.75 379.94 141,549 +3.81(+1.01%)
Sep 19, 2019 415.17 418.03 370.42 376.13 198,448 -26.66(-6.62%)
Sep 18, 2019 401.84 413.26 390.41 402.79 160,295 -17.14(-4.08%)
Sep 17, 2019 489.44 491.35 416.12 419.93 341,723 -80.94(-16.16%)
Sep 16, 2019 476.11 511.34 450.40 500.87 434,794 +120.93(+31.83%)
Sep 13, 2019 380.89 398.03 363.75 379.94 140,254 +10.47(+2.83%)
Sep 12, 2019 371.37 393.27 348.51 369.46 186,127 -25.71(-6.51%)
Sep 11, 2019 407.55 431.36 375.18 395.17 252,167 +2.86(+0.73%)
Sep 10, 2019 387.56 434.21 382.79 392.32 251,054 +10.47(+2.74%)
Sep 09, 2019 338.04 382.79 336.13 381.84 215,096 +56.18(+17.25%)
Sep 06, 2019 321.85 328.52 304.71 325.66 104,016 -5.71(-1.72%)
Sep 05, 2019 318.04 345.66 316.14 331.37 170,410 +23.81(+7.74%)
Sep 04, 2019 299.95 310.43 294.24 307.57 138,798 +22.85(+8.03%)
Sep 03, 2019 277.10 288.52 263.77 284.71 146,394 -16.19(-5.38%)
Aug 30, 2019 321.85 323.76 289.48 300.90 129,129 -18.09(-5.67%)
Aug 29, 2019 301.86 324.71 299.95 319.00 174,384 +28.57(+9.84%)
Aug 28, 2019 275.19 297.09 268.53 290.43 167,983 +25.71(+9.71%)
Aug 27, 2019 282.81 283.76 258.05 264.72 150,618 -11.43(-4.14%)
Aug 26, 2019 288.52 292.33 272.34 276.14 109,851 +2.86(+1.05%)
Aug 23, 2019 305.66 313.28 270.43 273.29 200,811 -49.52(-15.34%)
Aug 22, 2019 339.94 344.70 321.85 322.80 100,640 -13.33(-3.97%)
Aug 21, 2019 344.70 355.18 331.37 336.13 112,331 +4.76(+1.44%)
Aug 20, 2019 329.47 336.13 316.14 331.37 106,664 -9.52(-2.79%)
Aug 19, 2019 320.90 343.75 317.09 340.90 140,292 +36.19(+11.88%)
Aug 16, 2019 279.95 306.62 277.10 304.71 153,975 +27.61(+9.97%)
Aug 15, 2019 284.71 284.71 267.57 277.10 140,317 -5.71(-2.02%)
Aug 14, 2019 309.47 313.28 277.10 282.81 257,633 -54.28(-16.10%)
Aug 13, 2019 324.71 362.80 312.33 337.09 142,992 +7.62(+2.31%)
Aug 12, 2019 342.80 343.75 318.04 329.47 98,843 -15.24(-4.42%)
Aug 09, 2019 365.65 366.61 339.94 344.70 130,789 -12.38(-3.47%)
Aug 08, 2019 338.99 357.08 331.37 357.08 127,225 +28.57(+8.70%)
Aug 07, 2019 305.66 338.99 291.38 328.52 193,902 -0.95(-0.29%)
Aug 06, 2019 354.23 365.65 313.28 329.47 178,645 -15.24(-4.42%)
Aug 05, 2019 364.70 366.61 338.04 344.70 166,658 -52.37(-13.19%)
Aug 02, 2019 422.79 432.01 376.13 397.08 159,371 -13.33(-3.25%)
Aug 01, 2019 473.25 480.87 390.41 410.41 311,795 -93.32(-18.53%)
Jul 31, 2019 504.68 544.67 489.44 503.73 172,886 +3.81(+0.76%)
Jul 30, 2019 429.45 508.49 418.03 499.92 163,478 +67.61(+15.64%)
Jul 29, 2019 458.97 462.78 418.98 432.31 92,853 -24.76(-5.42%)
Jul 26, 2019 478.02 478.49 447.55 457.07 90,521 -16.19(-3.42%)
Jul 25, 2019 530.39 535.15 467.54 473.25 150,171 -48.56(-9.31%)
Jul 24, 2019 512.30 543.72 511.92 521.82 101,057 +7.62(+1.48%)
Jul 23, 2019 499.92 514.20 488.49 514.20 74,298 +17.14(+3.45%)
Jul 22, 2019 498.96 514.20 478.97 497.06 92,055 +3.81(+0.77%)
Jul 19, 2019 483.73 498.00 471.47 493.25 77,583 +15.24(+3.19%)
Jul 18, 2019 488.49 490.39 464.69 478.02 103,678 -15.24(-3.09%)
Jul 17, 2019 542.77 544.67 486.59 493.25 181,696 -47.61(-8.80%)
Jul 16, 2019 574.19 574.19 523.72 540.86 104,091 -28.57(-5.02%)
Jul 15, 2019 627.51 630.37 566.57 569.43 99,527 -50.47(-8.14%)
Jul 12, 2019 611.33 631.32 600.27 619.90 71,523 +11.43(+1.88%)
Jul 11, 2019 639.89 645.61 600.85 608.47 80,698 -26.66(-4.20%)
Jul 10, 2019 617.04 640.85 607.52 635.13 109,948 +33.33(+5.54%)
Jul 09, 2019 587.52 594.19 560.86 601.80 64,127 +13.33(+2.27%)
Jul 08, 2019 604.66 625.61 585.62 588.47 66,201 -22.85(-3.74%)
Jul 05, 2019 587.52 615.69 584.66 611.33 60,007 +21.90(+3.72%)
Jul 03, 2019 608.47 608.47 578.95 589.43 46,013 -1.90(-0.32%)
Jul 02, 2019 663.70 663.70 583.71 591.33 131,003 -77.13(-11.54%)
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.