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 )

29.46 -0.07 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 434.30 451.21 429.84 450.96 124,378 +23.06(+5.39%)
Jun 27, 2019 433.66 441.99 422.77 427.90 105,460 -6.41(-1.48%)
Jun 26, 2019 418.29 445.19 410.60 434.30 146,053 +38.43(+9.71%)
Jun 25, 2019 405.48 407.40 391.38 395.87 94,531 +57.65(+17.05%)
Jun 24, 2019 355.71 361.01 335.04 338.22 148,342 -14.84(-4.20%)
Jun 21, 2019 358.89 368.96 348.29 353.06 127,152 -1.06(-0.30%)
Jun 20, 2019 346.17 365.25 344.58 354.12 222,348 +33.40(+10.41%)
Jun 19, 2019 325.49 335.57 311.71 320.72 159,247 -6.89(-2.10%)
Jun 18, 2019 311.71 336.10 310.65 327.62 243,936 +23.86(+7.85%)
Jun 17, 2019 284.14 306.94 278.31 303.76 167,316 +15.37(+5.33%)
Jun 14, 2019 307.47 311.18 285.74 288.39 228,806 -18.55(-6.04%)
Jun 13, 2019 304.82 307.47 294.22 306.94 157,320 +20.68(+7.22%)
Jun 12, 2019 310.12 310.65 284.68 286.26 280,044 -33.93(-10.60%)
Jun 11, 2019 326.56 333.45 318.07 320.19 176,110 +3.18(+1.00%)
Jun 10, 2019 328.14 341.93 315.42 317.01 177,908 -6.36(-1.97%)
Jun 07, 2019 321.78 332.83 310.65 323.37 188,983 +1.59(+0.49%)
Jun 06, 2019 314.36 326.02 306.94 321.78 157,200 +9.01(+2.88%)
Jun 05, 2019 348.82 350.94 302.17 312.77 315,383 -40.82(-11.54%)
Jun 04, 2019 337.69 356.77 332.92 353.59 186,481 +25.45(+7.75%)
Jun 03, 2019 326.02 334.51 315.42 328.14 226,965 +10.07(+3.17%)
May 31, 2019 313.83 333.98 310.65 318.07 256,201 -20.14(-5.96%)
May 30, 2019 365.25 372.14 336.10 338.22 214,574 -31.28(-8.46%)
May 29, 2019 339.81 369.49 337.16 369.49 250,676 -12.72(-3.33%)
May 28, 2019 384.34 385.93 363.13 382.22 163,565 +4.24(+1.12%)
May 24, 2019 399.18 400.24 363.66 377.98 196,351 +1.06(+0.28%)
May 23, 2019 423.57 424.10 372.68 376.92 276,588 -79.52(-17.42%)
May 22, 2019 502.56 505.74 452.19 456.43 222,428 -62.02(-11.96%)
May 21, 2019 489.83 518.46 489.30 518.46 134,142 +33.93(+7.00%)
May 20, 2019 493.54 500.43 480.82 484.53 140,387 -11.66(-2.35%)
May 17, 2019 520.05 526.94 495.13 496.19 131,641 -38.70(-7.23%)
May 16, 2019 529.59 543.37 524.82 534.89 114,974 +16.96(+3.28%)
May 15, 2019 484.00 521.11 478.17 517.93 135,424 +16.43(+3.28%)
May 14, 2019 479.76 512.10 475.52 501.50 147,154 +34.46(+7.38%)
May 13, 2019 505.20 511.04 459.08 467.04 222,290 -49.30(-9.55%)
May 10, 2019 506.80 521.37 480.38 516.34 161,463 +3.18(+0.62%)
May 09, 2019 503.62 519.52 480.29 513.16 162,576 -2.65(-0.51%)
May 08, 2019 500.96 540.19 497.78 515.81 157,538 +12.19(+2.42%)
May 07, 2019 505.74 509.45 477.64 503.62 192,065 -21.74(-4.14%)
May 06, 2019 484.53 532.77 481.88 525.35 121,809 +11.66(+2.27%)
May 03, 2019 497.25 519.52 486.92 513.69 101,659 +30.75(+6.37%)
May 02, 2019 506.80 521.81 472.34 482.94 250,766 -47.18(-8.90%)
May 01, 2019 584.19 593.21 529.06 530.12 152,351 -55.66(-9.50%)
Apr 30, 2019 618.12 621.83 576.77 585.78 147,433 -17.49(-2.90%)
Apr 29, 2019 606.46 616.53 592.67 603.28 91,764 -3.71(-0.61%)
Apr 26, 2019 617.59 626.07 584.19 606.99 136,208 -27.57(-4.34%)
Apr 25, 2019 673.25 674.84 632.96 634.55 164,411 -33.40(-5.00%)
Apr 24, 2019 717.25 720.43 666.89 667.95 132,427 -40.29(-5.69%)
Apr 23, 2019 715.66 732.63 684.39 708.24 114,749 -3.18(-0.45%)
Apr 22, 2019 675.90 712.48 661.06 711.42 144,932 +69.98(+10.91%)
Apr 18, 2019 669.01 671.66 639.33 641.45 109,574 -22.80(-3.43%)
Apr 17, 2019 681.21 689.69 657.88 664.24 94,145 -5.83(-0.87%)
Apr 16, 2019 667.42 675.90 641.98 670.07 101,520 +11.66(+1.77%)
Apr 15, 2019 672.19 691.28 656.29 658.41 82,865 -24.39(-3.57%)
Apr 12, 2019 691.28 709.26 667.95 682.80 159,616 +60.43(+9.71%)
Apr 11, 2019 638.80 658.41 608.58 622.36 128,970 -25.45(-3.93%)
Apr 10, 2019 634.55 654.70 627.13 647.81 133,060 +25.98(+4.18%)
Apr 09, 2019 651.52 653.64 616.53 621.83 124,409 -38.70(-5.86%)
Apr 08, 2019 656.82 681.74 645.16 660.53 158,723 +12.72(+1.96%)
Apr 05, 2019 594.27 647.81 593.74 647.81 212,630 +61.49(+10.49%)
Apr 04, 2019 556.10 587.90 546.55 586.31 125,316 +31.81(+5.74%)
Apr 03, 2019 603.28 608.05 544.96 554.51 185,826 -40.82(-6.86%)
Apr 02, 2019 621.30 625.01 590.55 595.33 124,811 -19.08(-3.11%)
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.