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

71.55 USD +0.84 (+1.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 70.42 73.37 68.00 70.71 1,926,391 -5.54(-7.27%)
Sep 17, 2021 77.04 79.45 75.57 76.25 1,928,689 -1.46(-1.88%)
Sep 16, 2021 78.79 79.09 75.95 77.71 1,999,733 -2.18(-2.73%)
Sep 15, 2021 74.42 80.08 74.40 79.89 2,064,719 +8.48(+11.88%)
Sep 14, 2021 77.21 77.41 70.33 71.41 1,931,267 -3.84(-5.10%)
Sep 13, 2021 72.00 75.85 72.00 75.25 2,621,824 +5.77(+8.30%)
Sep 10, 2021 73.14 73.37 69.43 69.48 1,704,813 -1.16(-1.64%)
Sep 09, 2021 68.01 72.77 67.05 70.64 1,981,687 +1.76(+2.56%)
Sep 08, 2021 71.99 73.11 68.33 68.88 2,525,419 -1.67(-2.37%)
Sep 07, 2021 69.56 72.98 69.43 70.55 1,672,938 -0.41(-0.58%)
Sep 03, 2021 71.12 72.75 69.70 70.96 2,059,915 -0.41(-0.57%)
Sep 02, 2021 68.71 73.51 68.63 71.37 2,734,257 +4.52(+6.76%)
Sep 01, 2021 67.50 68.24 66.01 66.85 2,320,006 -1.09(-1.60%)
Aug 31, 2021 66.01 69.22 65.25 67.94 2,204,316 +1.11(+1.66%)
Aug 30, 2021 70.27 70.62 66.46 66.83 1,958,972 -2.28(-3.30%)
Aug 27, 2021 64.36 70.44 64.34 69.11 3,064,666 +6.55(+10.47%)
Aug 26, 2021 63.67 64.95 61.66 62.56 1,888,487 -2.19(-3.38%)
Aug 25, 2021 62.67 66.11 61.01 64.75 2,278,726 +2.26(+3.62%)
Aug 24, 2021 60.82 63.11 60.00 62.49 2,089,415 +3.46(+5.86%)
Aug 23, 2021 57.10 59.25 57.10 59.03 1,896,690 +5.43(+10.13%)
Aug 20, 2021 52.10 54.04 51.39 53.60 2,299,669 +0.62(+1.17%)
Aug 19, 2021 54.21 55.55 50.99 52.98 4,172,536 -3.64(-6.43%)
Aug 18, 2021 60.08 61.72 56.43 56.62 2,372,067 -3.31(-5.52%)
Aug 17, 2021 59.75 62.68 58.83 59.93 2,046,557 -0.87(-1.43%)
Aug 16, 2021 62.50 62.55 59.95 60.80 2,515,211 -3.76(-5.82%)
Aug 13, 2021 68.85 69.00 64.48 64.56 1,869,552 -4.76(-6.87%)
Aug 12, 2021 69.34 70.65 66.93 69.32 1,628,450 -0.34(-0.49%)
Aug 11, 2021 68.13 69.71 65.93 69.66 1,602,706 +0.35(+0.50%)
Aug 10, 2021 66.74 70.07 66.12 69.31 1,896,329 +3.72(+5.67%)
Aug 09, 2021 65.42 66.84 63.89 65.59 1,702,649 -2.31(-3.40%)
Aug 06, 2021 68.04 69.58 66.45 67.90 1,501,318 +1.57(+2.37%)
Aug 05, 2021 63.84 68.85 63.84 66.33 2,388,199 +3.33(+5.29%)
Aug 04, 2021 66.20 68.03 62.64 63.00 3,419,573 -6.22(-8.99%)
Aug 03, 2021 65.64 69.92 63.90 69.22 1,958,765 +2.78(+4.18%)
Aug 02, 2021 69.32 73.19 66.00 66.44 2,351,972 -2.75(-3.97%)
Jul 30, 2021 69.49 70.38 67.44 69.19 1,736,650 -1.77(-2.49%)
Jul 29, 2021 72.81 73.16 69.31 70.96 2,303,500 -0.23(-0.32%)
Jul 28, 2021 69.35 72.78 67.45 71.19 2,008,302 +3.10(+4.55%)
Jul 27, 2021 71.18 71.18 66.29 68.09 2,713,461 -4.61(-6.34%)
Jul 26, 2021 68.30 74.00 68.30 72.70 2,531,614 +4.29(+6.27%)
Jul 23, 2021 70.42 70.50 66.43 68.41 1,926,382 -1.45(-2.08%)
Jul 22, 2021 73.57 73.57 68.20 69.86 2,081,880 -3.06(-4.20%)
Jul 21, 2021 69.36 74.45 69.13 72.92 2,695,911 +6.53(+9.84%)
Jul 20, 2021 63.77 67.23 62.13 66.39 2,180,215 +3.21(+5.08%)
Jul 19, 2021 62.82 65.91 60.82 63.18 3,084,051 -5.85(-8.47%)
Jul 16, 2021 76.85 77.18 68.54 69.03 2,714,398 -5.94(-7.92%)
Jul 15, 2021 76.10 78.59 73.26 74.97 2,402,628 -3.15(-4.03%)
Jul 14, 2021 87.11 89.34 77.35 78.12 2,791,184 -8.65(-9.97%)
Jul 13, 2021 88.54 89.27 85.47 86.77 1,301,004 -2.24(-2.52%)
Jul 12, 2021 87.89 90.84 86.00 89.01 1,293,134 -1.19(-1.32%)
Jul 09, 2021 88.90 90.66 85.87 90.20 1,393,302 +4.32(+5.03%)
Jul 08, 2021 81.08 88.44 80.30 85.88 1,518,673 +0.87(+1.02%)
Jul 07, 2021 89.12 91.33 81.77 85.01 2,626,733 -4.14(-4.64%)
Jul 06, 2021 97.20 97.20 87.72 89.15 2,408,946 -7.76(-8.01%)
Jul 02, 2021 100.00 100.00 96.36 96.91 1,412,472 -3.90(-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.