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 )

41.92 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 185.72 185.72 172.59 178.83 484,438 -13.69(-7.11%)
Jan 30, 2020 181.12 192.71 178.44 192.52 381,770 +1.63(+0.85%)
Jan 29, 2020 209.27 212.91 190.60 190.89 265,203 -12.64(-6.21%)
Jan 28, 2020 199.89 208.12 194.62 203.53 262,298 +8.52(+4.37%)
Jan 27, 2020 201.04 205.15 192.90 195.00 260,107 -23.55(-10.78%)
Jan 24, 2020 227.46 228.41 207.26 218.56 284,535 -13.59(-5.86%)
Jan 23, 2020 231.19 238.37 220.56 232.15 160,211 -11.01(-4.53%)
Jan 22, 2020 257.13 257.61 241.24 243.16 151,037 -17.52(-6.72%)
Jan 21, 2020 281.16 281.64 259.72 260.68 158,807 -29.20(-10.07%)
Jan 17, 2020 309.69 310.93 288.34 289.88 167,604 -15.99(-5.23%)
Jan 16, 2020 315.91 325.30 304.62 305.86 138,254 -4.12(-1.33%)
Jan 15, 2020 313.81 314.10 302.03 309.98 125,976 -10.24(-3.20%)
Jan 14, 2020 313.81 326.25 303.85 320.22 121,269 +9.57(+3.08%)
Jan 13, 2020 321.66 321.66 302.42 310.65 136,691 -13.59(-4.19%)
Jan 10, 2020 329.51 332.19 321.08 324.24 102,871 -10.44(-3.12%)
Jan 09, 2020 336.69 337.74 308.93 334.68 162,233 -4.40(-1.30%)
Jan 08, 2020 379.48 381.97 330.94 339.08 205,183 -44.04(-11.49%)
Jan 07, 2020 368.85 383.40 361.10 383.12 129,963 +11.78(+3.17%)
Jan 06, 2020 375.08 377.18 359.28 371.34 171,121 +9.09(+2.51%)
Jan 03, 2020 379.00 382.16 351.91 362.25 187,305 +16.37(+4.73%)
Jan 02, 2020 358.90 362.73 336.69 345.88 144,968 -4.02(-1.15%)
Dec 31, 2019 325.01 355.16 319.93 349.90 144,069 +15.70(+4.70%)
Dec 30, 2019 343.96 346.36 330.75 334.20 134,179 -0.10(-0.03%)
Dec 27, 2019 359.85 359.85 331.13 334.29 166,852 -18.76(-5.31%)
Dec 26, 2019 355.64 364.45 349.13 353.06 166,608 +2.87(+0.82%)
Dec 24, 2019 354.69 360.14 346.07 350.19 131,879 +0.00(+0.00%)
Dec 23, 2019 330.27 352.10 328.74 350.19 177,704 +21.47(+6.53%)
Dec 20, 2019 335.69 338.29 322.02 328.71 140,995 -3.92(-1.18%)
Dec 19, 2019 322.02 335.78 321.83 332.63 158,020 +11.37(+3.54%)
Dec 18, 2019 306.93 328.81 306.93 321.26 178,561 +6.69(+2.13%)
Dec 17, 2019 297.57 315.72 296.90 314.57 178,833 +23.12(+7.93%)
Dec 16, 2019 277.99 299.77 277.32 291.46 176,587 +22.83(+8.50%)
Dec 13, 2019 288.88 300.82 265.57 268.62 194,738 -19.58(-6.79%)
Dec 12, 2019 258.88 290.21 257.45 288.21 193,193 +30.57(+11.87%)
Dec 11, 2019 261.37 267.53 255.16 257.64 111,797 -5.06(-1.93%)
Dec 10, 2019 258.31 267.48 254.58 262.70 96,796 +5.54(+2.15%)
Dec 09, 2019 243.98 262.99 242.83 257.16 188,963 +5.54(+2.20%)
Dec 06, 2019 229.27 254.58 228.65 251.62 352,158 +24.26(+10.67%)
Dec 05, 2019 238.82 243.02 224.20 227.36 181,622 -6.21(-2.66%)
Dec 04, 2019 223.92 239.68 221.24 233.57 226,825 +18.15(+8.43%)
Dec 03, 2019 215.70 223.25 208.25 215.42 237,230 -7.83(-3.51%)
Dec 02, 2019 229.27 233.66 221.43 223.25 126,119 -0.29(-0.13%)
Nov 29, 2019 232.61 236.35 222.39 223.54 138,671 -18.82(-7.77%)
Nov 27, 2019 236.81 244.26 232.51 242.35 157,849 +6.40(+2.71%)
Nov 26, 2019 255.92 255.92 233.47 235.95 207,100 -18.44(-7.25%)
Nov 25, 2019 245.12 255.35 240.83 254.39 118,537 +6.30(+2.54%)
Nov 22, 2019 247.99 254.96 239.44 248.09 232,130 +1.62(+0.66%)
Nov 21, 2019 244.55 249.33 233.09 246.46 152,040 +9.55(+4.03%)
Nov 20, 2019 236.91 250.28 223.54 236.91 225,356 +2.86(+1.22%)
Nov 19, 2019 250.28 253.15 231.18 234.04 216,416 -23.88(-9.26%)
Nov 18, 2019 279.90 279.90 252.19 257.93 191,789 -26.75(-9.40%)
Nov 15, 2019 277.99 291.36 277.99 284.67 118,662 +9.55(+3.47%)
Nov 14, 2019 286.58 292.32 270.34 275.12 128,150 -7.64(-2.70%)
Nov 13, 2019 291.36 296.14 277.03 282.76 138,586 -14.33(-4.82%)
Nov 12, 2019 307.60 312.38 288.50 297.09 126,161 -2.87(-0.96%)
Nov 11, 2019 302.82 315.24 296.14 299.96 121,411 -21.02(-6.55%)
Nov 08, 2019 305.69 323.84 294.23 320.97 111,511 +5.73(+1.82%)
Nov 07, 2019 316.20 324.80 305.69 315.24 147,334 +18.15(+6.11%)
Nov 06, 2019 323.84 337.21 291.36 297.09 209,892 -29.61(-9.06%)
Nov 05, 2019 337.21 356.32 320.97 326.71 185,928 +0.00(+0.00%)
Nov 04, 2019 304.73 336.26 303.78 326.71 216,624 +40.12(+14.00%)
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.