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 )

28.04 +1.33 (+4.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 10.17 10.41 9.167 9.974 24,534,352 +0.25(+2.62%)
Apr 29, 2020 8.503 9.761 8.484 9.720 21,448,478 +1.75(+21.92%)
Apr 28, 2020 8.152 8.241 7.485 7.972 16,207,375 +0.15(+1.89%)
Apr 27, 2020 7.199 7.992 6.656 7.824 14,607,001 +0.32(+4.20%)
Apr 24, 2020 7.846 8.025 7.003 7.509 18,724,956 +0.15(+2.01%)
Apr 23, 2020 7.269 7.856 7.029 7.361 18,410,218 +0.58(+8.58%)
Apr 22, 2020 7.027 7.269 6.581 6.780 17,509,174 +0.28(+4.33%)
Apr 21, 2020 6.009 6.644 5.992 6.498 35,157,248 +0.20(+3.12%)
Apr 20, 2020 5.291 6.605 5.272 6.302 32,519,466 +0.20(+3.30%)
Apr 17, 2020 5.177 6.108 5.165 6.101 15,610,525 +1.02(+20.09%)
Apr 16, 2020 5.638 5.638 5.049 5.080 9,726,721 -0.52(-9.26%)
Apr 15, 2020 5.299 5.672 4.986 5.599 13,483,553 -0.32(-5.48%)
Apr 14, 2020 6.004 6.166 5.689 5.924 9,833,542 -0.14(-2.28%)
Apr 13, 2020 6.518 6.518 5.769 6.062 16,765,687 +0.12(+2.04%)
Apr 09, 2020 6.435 7.090 5.337 5.941 37,124,816 +0.04(+0.70%)
Apr 08, 2020 5.226 5.902 5.093 5.900 14,047,216 +0.93(+18.73%)
Apr 07, 2020 5.151 5.560 4.921 4.969 15,890,292 +0.27(+5.78%)
Apr 06, 2020 4.290 4.734 4.167 4.697 15,480,647 +0.46(+10.74%)
Apr 03, 2020 4.348 4.358 3.793 4.242 19,500,986 +0.29(+7.36%)
Apr 02, 2020 3.745 4.666 3.563 3.951 40,782,816 +0.57(+17.01%)
Apr 01, 2020 3.551 3.694 3.267 3.376 10,943,058 -0.42(-11.05%)
Mar 31, 2020 3.898 4.065 3.636 3.796 14,305,096 +0.22(+6.24%)
Mar 30, 2020 3.321 3.646 2.977 3.573 14,429,509 -0.07(-1.80%)
Mar 27, 2020 4.167 4.220 3.636 3.638 9,472,426 -0.97(-21.08%)
Mar 26, 2020 4.508 5.463 4.264 4.610 9,699,298 +0.11(+2.48%)
Mar 25, 2020 4.433 5.238 3.658 4.499 12,962,755 +0.16(+3.69%)
Mar 24, 2020 3.786 4.353 3.427 4.339 13,567,431 +1.07(+32.59%)
Mar 23, 2020 4.214 4.214 3.209 3.272 4,653,581 -0.88(-21.16%)
Mar 20, 2020 4.363 4.702 3.792 4.151 4,721,041 +0.08(+1.93%)
Mar 19, 2020 4.169 4.363 3.587 4.072 5,770,424 +0.29(+7.69%)
Mar 18, 2020 4.169 4.654 3.103 3.781 8,120,940 -1.36(-26.42%)
Mar 17, 2020 6.236 6.236 4.537 5.139 5,182,080 -0.78(-13.11%)
Mar 16, 2020 5.339 8.435 4.993 5.914 5,819,556 -1.59(-21.19%)
Mar 13, 2020 6.898 8.241 5.022 7.504 5,814,950 +2.27(+43.33%)
Mar 12, 2020 5.264 6.648 4.896 5.236 5,276,391 -1.75(-25.00%)
Mar 11, 2020 8.144 9.211 6.302 6.981 5,444,162 -2.71(-28.00%)
Mar 10, 2020 11.44 12.12 6.981 9.696 9,300,992 +0.48(+5.26%)
Mar 09, 2020 14.74 22.49 9.114 9.211 10,658,319 -39.85(-81.23%)
Mar 06, 2020 60.11 62.34 46.20 49.06 2,273,269 -20.17(-29.13%)
Mar 05, 2020 72.23 75.14 66.41 69.23 1,034,011 -9.31(-11.85%)
Mar 04, 2020 83.58 84.45 73.39 78.53 867,908 +0.48(+0.62%)
Mar 03, 2020 87.65 91.33 74.07 78.05 1,277,770 -8.73(-10.06%)
Mar 02, 2020 94.05 94.14 77.56 86.77 973,911 -0.29(-0.33%)
Feb 28, 2020 68.94 87.36 66.80 87.07 1,390,313 +8.44(+10.73%)
Feb 27, 2020 83.58 93.17 70.87 78.63 1,611,289 -19.29(-19.70%)
Feb 26, 2020 115.96 117.51 96.57 97.92 741,218 -16.77(-14.62%)
Feb 25, 2020 138.35 139.62 108.59 114.70 1,158,393 -21.62(-15.86%)
Feb 24, 2020 145.63 145.82 134.48 136.32 680,118 -30.93(-18.49%)
Feb 21, 2020 172.68 173.06 162.01 167.25 376,885 -11.25(-6.30%)
Feb 20, 2020 179.75 186.83 177.53 178.49 338,451 +1.45(+0.82%)
Feb 19, 2020 169.19 179.75 166.47 177.04 421,820 +13.96(+8.56%)
Feb 18, 2020 161.91 165.99 157.07 163.08 410,581 -4.46(-2.66%)
Feb 14, 2020 176.94 178.01 164.05 167.54 465,122 -5.14(-2.98%)
Feb 13, 2020 173.94 182.28 170.25 172.68 305,003 -2.72(-1.55%)
Feb 12, 2020 181.11 187.80 168.80 175.39 828,588 +6.20(+3.67%)
Feb 11, 2020 177.14 178.20 168.41 169.19 403,708 +3.01(+1.81%)
Feb 10, 2020 174.52 176.07 164.92 166.18 496,679 -14.25(-7.90%)
Feb 07, 2020 184.02 184.31 176.36 180.43 390,283 -10.08(-5.29%)
Feb 06, 2020 202.64 203.31 188.38 190.52 305,629 -12.02(-5.94%)
Feb 05, 2020 183.63 205.74 183.54 202.54 640,763 +28.60(+16.44%)
Feb 04, 2020 181.79 186.06 172.39 173.94 481,420 +2.62(+1.53%)
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.