Skip to main content

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

41.01 +1.12 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 7.852 8.113 7.684 7.921 11,769,171 +0.16(+2.04%)
Jul 31, 2020 7.651 7.770 7.423 7.763 9,533,209 -0.02(-0.28%)
Jul 30, 2020 7.871 7.967 7.435 7.785 13,025,453 -0.42(-5.16%)
Jul 29, 2020 7.806 8.232 7.639 8.208 9,766,082 +0.52(+6.82%)
Jul 28, 2020 7.857 8.079 7.677 7.684 8,891,855 -0.25(-3.11%)
Jul 27, 2020 8.244 8.244 7.792 7.931 12,422,322 -0.31(-3.78%)
Jul 24, 2020 8.287 8.625 8.223 8.242 14,707,736 -0.09(-1.09%)
Jul 23, 2020 8.220 8.520 8.089 8.333 14,465,422 +0.00(+0.00%)
Jul 22, 2020 8.259 8.376 7.938 8.333 14,302,901 -0.19(-2.19%)
Jul 21, 2020 7.780 8.694 7.778 8.520 23,014,440 +1.02(+13.67%)
Jul 20, 2020 7.665 7.890 7.474 7.495 10,746,000 -0.11(-1.45%)
Jul 17, 2020 8.007 8.302 7.545 7.605 14,542,729 -0.35(-4.45%)
Jul 16, 2020 7.825 8.278 7.648 7.960 12,709,375 -0.06(-0.75%)
Jul 15, 2020 7.960 8.082 7.605 8.019 19,999,688 +0.47(+6.25%)
Jul 14, 2020 6.901 7.562 6.767 7.548 15,471,165 +0.57(+8.24%)
Jul 13, 2020 7.428 7.481 6.928 6.973 14,794,784 -0.31(-4.21%)
Jul 10, 2020 6.703 7.292 6.659 7.280 17,493,216 +0.46(+6.70%)
Jul 09, 2020 7.591 7.646 6.820 6.822 20,337,764 -0.77(-10.18%)
Jul 08, 2020 7.612 7.828 7.375 7.596 15,317,909 +0.04(+0.57%)
Jul 07, 2020 7.928 8.029 7.543 7.553 11,422,849 -0.60(-7.37%)
Jul 06, 2020 8.510 8.522 7.876 8.153 12,769,563 +0.05(+0.62%)
Jul 02, 2020 8.101 8.371 7.962 8.103 16,363,233 +0.38(+4.93%)
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.