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

98.62 USD +3.63 (+3.82%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 89.45 99.46 84.50 98.62 3,024,941 +3.63(+3.82%)
Jan 21, 2022 99.73 101.08 93.12 94.99 2,353,103 -7.65(-7.45%)
Jan 20, 2022 107.52 113.81 102.29 102.64 1,619,291 -7.26(-6.61%)
Jan 19, 2022 115.10 115.78 107.12 109.90 1,714,799 -2.73(-2.42%)
Jan 18, 2022 119.69 120.57 110.09 112.63 1,895,944 -4.03(-3.45%)
Jan 14, 2022 116.66 0 +6.62(+6.02%)
Jan 13, 2022 113.10 115.90 108.67 110.04 1,778,710 -4.01(-3.52%)
Jan 12, 2022 113.81 115.79 110.65 114.05 1,801,831 +2.09(+1.87%)
Jan 11, 2022 105.00 112.99 101.74 111.96 1,876,457 +9.17(+8.92%)
Jan 10, 2022 103.47 104.81 98.47 102.79 1,125,286 -1.35(-1.30%)
Jan 07, 2022 105.13 106.01 101.36 104.14 1,475,355 +0.05(+0.05%)
Jan 06, 2022 103.51 106.37 99.70 104.09 1,778,360 +6.15(+6.28%)
Jan 05, 2022 106.85 108.51 97.59 97.94 1,881,210 -6.49(-6.21%)
Jan 04, 2022 98.10 105.09 98.01 104.43 1,940,801 +8.30(+8.63%)
Jan 03, 2022 88.22 96.24 88.22 96.13 1,523,711 +8.36(+9.52%)
Dec 31, 2021 87.63 89.10 86.95 87.77 809,035 -0.70(-0.79%)
Dec 30, 2021 92.32 93.72 88.24 88.47 993,529 -3.52(-3.83%)
Dec 29, 2021 92.27 94.43 90.29 91.99 1,029,992 -0.55(-0.59%)
Dec 28, 2021 95.44 96.90 91.60 92.54 1,086,492 -1.79(-1.90%)
Dec 27, 2021 87.17 94.33 84.40 94.33 1,423,720 +7.05(+8.08%)
Dec 23, 2021 88.69 89.95 86.91 87.28 1,009,530 -0.49(-0.56%)
Dec 22, 2021 86.63 89.63 83.93 87.77 953,913 +0.79(+0.91%)
Dec 21, 2021 81.86 87.19 81.86 86.98 1,386,638 +7.74(+9.77%)
Dec 20, 2021 77.42 79.49 74.13 79.24 1,638,087 -3.99(-4.79%)
Dec 17, 2021 83.52 85.94 80.01 83.23 1,227,237 -2.06(-2.42%)
Dec 16, 2021 89.37 92.50 84.97 85.29 1,384,452 -1.58(-1.82%)
Dec 15, 2021 85.77 88.05 79.79 86.87 1,684,348 +0.51(+0.59%)
Dec 14, 2021 86.97 90.78 85.52 86.36 996,631 -2.96(-3.31%)
Dec 13, 2021 95.68 96.07 89.27 89.32 2,191,706 -8.98(-9.14%)
Dec 10, 2021 98.91 99.48 92.37 98.30 2,182,831 +2.59(+2.71%)
Dec 09, 2021 97.58 98.32 95.32 95.71 1,119,042 -3.82(-3.84%)
Dec 08, 2021 100.56 101.63 98.50 99.53 1,543,974 +0.27(+0.27%)
Dec 07, 2021 96.37 101.94 96.00 99.26 2,085,164 +7.26(+7.89%)
Dec 06, 2021 89.24 94.03 85.03 92.00 2,379,311 +5.47(+6.32%)
Dec 03, 2021 93.01 94.30 84.27 86.53 2,382,339 -2.64(-2.96%)
Dec 02, 2021 82.27 90.16 79.89 89.17 2,094,683 +5.53(+6.61%)
Dec 01, 2021 96.56 96.82 83.63 83.64 2,791,315 -7.31(-8.04%)
Nov 30, 2021 90.62 93.45 86.64 90.95 2,630,832 -5.19(-5.40%)
Nov 29, 2021 100.00 101.96 93.35 96.14 1,936,521 +3.64(+3.94%)
Nov 26, 2021 93.70 94.32 87.12 92.50 2,517,771 -15.50(-14.35%)
Nov 24, 2021 103.13 109.22 103.00 108.00 1,282,281 +2.79(+2.65%)
Nov 23, 2021 100.72 105.82 100.46 105.21 1,689,574 +8.04(+8.27%)
Nov 22, 2021 94.32 101.90 94.32 97.17 1,522,414 +2.78(+2.95%)
Nov 19, 2021 98.83 99.95 93.08 94.39 2,243,738 -10.31(-9.85%)
Nov 18, 2021 104.80 105.75 104.43 104.70 1,794,324 +0.31(+0.30%)
Nov 17, 2021 110.28 112.69 103.07 104.39 2,082,764 -8.03(-7.14%)
Nov 16, 2021 114.12 114.50 109.92 112.42 1,312,973 -1.19(-1.05%)
Nov 15, 2021 112.12 116.00 108.01 113.61 1,562,036 +1.49(+1.33%)
Nov 12, 2021 110.81 113.28 109.61 112.12 939,304 -0.61(-0.54%)
Nov 11, 2021 110.54 115.49 110.36 112.73 1,474,829 -2.27(-1.97%)
Nov 10, 2021 118.36 115.00 2,180,436 -5.62(-4.66%)
Nov 09, 2021 120.22 121.83 113.97 120.62 1,923,540 -0.55(-0.45%)
Nov 08, 2021 120.00 124.00 119.21 121.17 1,723,971 +3.87(+3.30%)
Nov 05, 2021 113.83 118.01 112.43 117.30 2,003,915 +6.13(+5.51%)
Nov 04, 2021 116.57 119.13 108.48 111.17 2,407,650 -1.09(-0.97%)
Nov 03, 2021 111.24 117.11 109.97 112.26 2,066,323 -2.50(-2.18%)
Nov 02, 2021 115.84 119.03 112.94 114.76 1,916,191 -2.42(-2.07%)
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.