Skip to main content

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

40.19 +0.30 (+0.76%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.00 31.78 29.52 30.87 3,230,758 +0.08(+0.27%)
Sep 29, 2022 30.52 30.84 28.77 30.79 4,101,572 -0.44(-1.40%)
Sep 28, 2022 28.34 31.53 27.79 31.23 6,475,105 +3.65(+13.23%)
Sep 27, 2022 27.25 28.57 26.74 27.58 3,919,997 +1.28(+4.88%)
Sep 26, 2022 27.67 28.59 26.16 26.29 3,471,666 -1.66(-5.95%)
Sep 23, 2022 30.40 30.45 27.35 27.96 6,194,408 -5.49(-16.41%)
Sep 22, 2022 35.74 36.40 33.39 33.45 2,318,696 -1.23(-3.56%)
Sep 21, 2022 37.56 37.97 34.64 34.68 2,986,077 -1.45(-4.01%)
Sep 20, 2022 36.77 36.83 35.00 36.13 2,387,432 -1.17(-3.13%)
Sep 19, 2022 34.92 37.49 34.71 37.30 1,619,663 +0.07(+0.18%)
Sep 16, 2022 39.01 39.09 35.48 37.23 3,214,860 -2.13(-5.40%)
Sep 15, 2022 40.72 41.03 38.97 39.35 2,673,547 -3.01(-7.10%)
Sep 14, 2022 40.79 43.46 40.79 42.36 2,891,877 +2.77(+6.99%)
Sep 13, 2022 40.61 42.11 39.31 39.59 2,582,797 -2.38(-5.66%)
Sep 12, 2022 42.12 42.93 40.92 41.97 2,133,288 +1.07(+2.62%)
Sep 09, 2022 40.50 41.39 39.80 40.90 2,009,409 +2.16(+5.58%)
Sep 08, 2022 38.25 39.16 37.73 38.74 1,763,529 +0.93(+2.47%)
Sep 07, 2022 37.48 38.64 36.45 37.80 2,503,340 -1.48(-3.76%)
Sep 06, 2022 41.22 41.47 38.84 39.28 2,553,176 -1.14(-2.81%)
Sep 02, 2022 41.10 41.41 39.49 40.42 3,294,467 +1.76(+4.55%)
Sep 01, 2022 40.44 40.82 38.08 38.66 3,953,905 -3.19(-7.62%)
Aug 31, 2022 39.23 43.02 38.63 41.84 3,995,364 +0.86(+2.11%)
Aug 30, 2022 43.93 43.99 40.07 40.98 4,814,166 -4.61(-10.12%)
Aug 29, 2022 44.03 47.31 43.51 45.59 3,341,640 +1.01(+2.26%)
Aug 26, 2022 45.38 46.55 43.94 44.59 2,365,837 -0.78(-1.71%)
Aug 25, 2022 45.57 45.90 44.11 45.36 2,494,247 +0.55(+1.23%)
Aug 24, 2022 43.76 45.05 43.12 44.81 3,197,687 +1.62(+3.75%)
Aug 23, 2022 42.89 45.63 42.81 43.19 3,805,471 +1.82(+4.40%)
Aug 22, 2022 40.28 41.86 38.47 41.37 4,405,472 +0.46(+1.11%)
Aug 19, 2022 41.38 41.93 40.38 40.92 3,370,169 -1.16(-2.75%)
Aug 18, 2022 39.73 42.27 39.73 42.08 3,303,889 +3.24(+8.33%)
Aug 17, 2022 37.48 39.40 37.04 38.84 2,613,926 +1.16(+3.09%)
Aug 16, 2022 38.60 39.52 36.66 37.67 3,004,226 -0.00(-0.01%)
Aug 15, 2022 36.55 38.16 35.04 37.68 4,600,374 -1.93(-4.87%)
Aug 12, 2022 38.59 39.73 37.89 39.61 2,636,063 +0.70(+1.80%)
Aug 11, 2022 37.60 39.77 37.41 38.91 4,038,450 +3.03(+8.44%)
Aug 10, 2022 34.90 36.17 33.33 35.88 3,681,687 +1.09(+3.15%)
Aug 09, 2022 34.67 36.02 34.17 34.78 2,199,493 +0.76(+2.24%)
Aug 08, 2022 33.81 34.83 33.41 34.02 2,014,822 +0.30(+0.89%)
Aug 05, 2022 30.79 34.64 30.65 33.72 5,251,781 +1.97(+6.20%)
Aug 04, 2022 34.35 34.85 31.55 31.75 4,952,006 -3.25(-9.29%)
Aug 03, 2022 37.63 37.78 33.77 35.00 4,158,170 -1.91(-5.16%)
Aug 02, 2022 36.18 37.79 35.52 36.91 3,085,033 +0.38(+1.03%)
Aug 01, 2022 36.42 37.08 34.83 36.53 4,355,715 -1.62(-4.25%)
Jul 29, 2022 37.34 38.80 36.93 38.15 4,881,971 +2.33(+6.50%)
Jul 28, 2022 36.27 37.25 33.93 35.82 4,224,538 +0.45(+1.27%)
Jul 27, 2022 33.39 35.83 32.81 35.38 4,752,153 +2.43(+7.38%)
Jul 26, 2022 34.56 34.89 32.01 32.95 5,274,434 -0.50(-1.49%)
Jul 25, 2022 30.96 33.44 30.26 33.44 5,164,452 +3.36(+11.18%)
Jul 22, 2022 31.80 32.46 29.76 30.08 3,261,054 -1.42(-4.50%)
Jul 21, 2022 31.26 31.71 29.33 31.50 5,251,615 -1.89(-5.67%)
Jul 20, 2022 30.81 33.54 30.53 33.39 7,090,942 +1.91(+6.07%)
Jul 19, 2022 29.06 31.73 28.94 31.48 6,998,725 +2.21(+7.55%)
Jul 18, 2022 29.04 30.37 28.86 29.27 8,408,709 +1.61(+5.81%)
Jul 15, 2022 27.63 27.73 26.29 27.66 7,675,761 +1.28(+4.86%)
Jul 14, 2022 25.33 26.38 24.21 26.38 8,982,401 -0.90(-3.32%)
Jul 13, 2022 25.97 28.36 25.93 27.29 7,831,991 +0.42(+1.58%)
Jul 12, 2022 26.42 27.38 25.60 26.86 6,372,091 -1.36(-4.81%)
Jul 11, 2022 28.22 29.09 27.14 28.22 5,796,445 -0.73(-2.54%)
Jul 08, 2022 29.82 30.20 27.91 28.95 6,876,762 -0.11(-0.38%)
Jul 07, 2022 27.67 29.61 27.67 29.06 8,664,253 +2.94(+11.24%)
Jul 06, 2022 26.39 27.72 24.04 26.13 9,934,388 -0.93(-3.44%)
Jul 05, 2022 28.70 28.91 25.53 27.06 8,072,791 -3.34(-11.00%)
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.