Skip to main content

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

40.44 +0.55 (+1.37%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.42 41.21 37.52 38.07 5,364,705 -2.14(-5.33%)
Apr 28, 2022 38.30 41.08 35.86 40.21 7,288,161 +2.49(+6.61%)
Apr 27, 2022 37.07 38.61 35.44 37.72 4,703,228 +1.12(+3.06%)
Apr 26, 2022 37.98 39.36 36.59 36.60 6,688,468 -0.83(-2.23%)
Apr 25, 2022 36.29 38.09 33.61 37.43 7,561,311 -1.58(-4.06%)
Apr 22, 2022 41.95 43.14 38.55 39.02 4,863,898 -3.47(-8.17%)
Apr 21, 2022 47.49 48.09 41.92 42.49 6,259,128 -4.08(-8.76%)
Apr 20, 2022 46.14 47.03 44.87 46.57 6,084,030 +1.17(+2.57%)
Apr 19, 2022 45.82 46.77 44.53 45.40 5,648,042 -1.45(-3.09%)
Apr 18, 2022 46.04 47.81 45.27 46.85 5,141,146 +1.73(+3.83%)
Apr 14, 2022 44.79 46.02 44.26 45.12 5,933,927 +0.20(+0.44%)
Apr 13, 2022 44.08 45.38 42.65 44.92 7,531,753 +2.16(+5.05%)
Apr 12, 2022 43.04 44.91 42.54 42.76 6,777,450 +1.16(+2.79%)
Apr 11, 2022 42.28 42.45 40.35 41.60 6,056,482 -1.69(-3.91%)
Apr 08, 2022 41.94 43.88 41.72 43.29 4,995,210 +1.79(+4.32%)
Apr 07, 2022 41.79 42.53 39.03 41.50 5,537,501 +0.79(+1.94%)
Apr 06, 2022 41.34 42.58 39.95 40.70 6,383,138 -0.14(-0.35%)
Apr 05, 2022 43.44 44.63 40.67 40.85 7,908,613 -1.89(-4.42%)
Apr 04, 2022 43.66 44.33 41.70 42.74 6,658,181 +0.21(+0.50%)
Apr 01, 2022 40.45 42.63 40.29 42.52 5,750,856 +2.42(+6.03%)
Mar 31, 2022 40.49 42.92 40.11 40.11 6,942,072 -1.23(-2.98%)
Mar 30, 2022 41.69 43.24 40.81 41.34 6,306,696 +0.77(+1.89%)
Mar 29, 2022 38.49 40.62 37.24 40.57 8,828,311 +0.07(+0.18%)
Mar 28, 2022 40.72 41.05 39.51 40.50 6,681,904 -2.32(-5.42%)
Mar 25, 2022 38.68 42.82 38.38 42.82 6,340,574 +3.76(+9.63%)
Mar 24, 2022 38.32 39.49 37.86 39.05 4,326,618 +0.90(+2.36%)
Mar 23, 2022 37.67 38.73 37.33 38.16 5,257,283 +1.59(+4.33%)
Mar 22, 2022 36.97 37.62 35.35 36.57 5,122,773 -0.55(-1.49%)
Mar 21, 2022 36.27 37.45 36.03 37.12 6,634,319 +2.39(+6.88%)
Mar 18, 2022 34.83 35.03 34.18 34.73 4,960,848 -0.21(-0.60%)
Mar 17, 2022 33.22 35.20 32.91 34.94 8,068,557 +3.43(+10.90%)
Mar 16, 2022 31.41 32.21 30.44 31.51 7,236,072 +0.22(+0.70%)
Mar 15, 2022 29.86 31.95 29.17 31.29 8,843,711 -1.01(-3.13%)
Mar 14, 2022 34.11 34.22 31.05 32.30 8,729,913 -3.19(-8.99%)
Mar 11, 2022 35.98 37.14 35.15 35.49 6,187,648 -1.30(-3.54%)
Mar 10, 2022 35.74 37.09 36.79 7,611,377 +1.61(+4.57%)
Mar 09, 2022 33.66 35.83 32.09 35.18 11,602,566 -0.71(-1.99%)
Mar 08, 2022 36.92 39.09 33.87 35.90 19,772,030 +0.70(+1.99%)
Mar 07, 2022 35.91 37.67 33.52 35.20 13,697,475 +0.23(+0.67%)
Mar 04, 2022 32.57 34.97 32.37 34.97 10,174,417 +2.75(+8.53%)
Mar 03, 2022 32.37 32.99 31.30 32.22 10,686,938 -0.69(-2.09%)
Mar 02, 2022 33.03 33.84 31.99 32.91 11,286,356 +1.13(+3.56%)
Mar 01, 2022 31.65 32.81 30.67 31.77 10,300,304 +1.23(+4.03%)
Feb 28, 2022 27.94 30.57 27.89 30.54 13,400,285 +2.90(+10.50%)
Feb 25, 2022 26.85 27.73 26.38 27.64 9,890,605 +0.56(+2.06%)
Feb 24, 2022 27.09 27.57 25.27 27.08 10,106,219 +0.92(+3.53%)
Feb 23, 2022 26.01 27.00 25.61 26.16 8,006,122 +0.88(+3.49%)
Feb 22, 2022 27.97 28.08 24.44 25.28 9,215,429 -1.02(-3.88%)
Feb 18, 2022 26.30 0 -0.61(-2.26%)
Feb 17, 2022 26.92 28.15 26.53 26.91 7,904,534 -0.00(-0.02%)
Feb 16, 2022 27.79 28.67 26.48 26.91 7,357,556 -0.22(-0.80%)
Feb 15, 2022 26.30 27.37 25.57 27.13 7,063,047 -0.60(-2.17%)
Feb 14, 2022 28.75 28.90 27.08 27.73 10,228,407 -1.43(-4.92%)
Feb 11, 2022 27.69 29.35 27.34 29.16 10,490,181 +1.97(+7.26%)
Feb 10, 2022 26.67 28.90 26.62 27.19 8,554,039 +0.07(+0.25%)
Feb 09, 2022 26.32 27.35 26.08 27.12 6,499,655 +1.08(+4.15%)
Feb 08, 2022 27.52 27.71 25.49 26.04 7,434,043 -1.80(-6.48%)
Feb 07, 2022 27.73 28.63 26.90 27.85 7,480,206 -0.28(-1.01%)
Feb 04, 2022 27.96 29.78 27.74 28.13 8,666,052 +0.86(+3.14%)
Feb 03, 2022 27.40 27.96 26.41 27.27 7,638,841 -0.79(-2.81%)
Feb 02, 2022 27.92 28.21 26.53 28.06 8,053,569 +0.28(+1.01%)
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.