Skip to main content

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

35.45 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.89 21.24 20.72 20.92 3,394,265 -0.17(-0.79%)
Dec 30, 2021 22.00 22.34 21.03 21.09 4,168,300 -0.84(-3.83%)
Dec 29, 2021 21.99 22.51 21.52 21.93 4,321,279 -0.13(-0.59%)
Dec 28, 2021 22.75 23.10 21.83 22.06 4,558,322 -0.43(-1.90%)
Dec 27, 2021 20.78 22.48 20.12 22.48 5,973,145 +1.68(+8.08%)
Dec 23, 2021 21.14 21.44 20.72 20.80 4,235,432 -0.12(-0.56%)
Dec 22, 2021 20.65 21.36 20.00 20.92 4,002,093 +0.19(+0.91%)
Dec 21, 2021 19.51 20.78 19.51 20.73 5,817,569 +1.84(+9.77%)
Dec 20, 2021 18.45 18.95 17.67 18.89 6,872,511 -0.95(-4.79%)
Dec 17, 2021 19.91 20.48 19.07 19.84 5,148,810 -0.49(-2.42%)
Dec 16, 2021 21.30 22.05 20.25 20.33 5,808,398 -0.38(-1.82%)
Dec 15, 2021 20.44 20.99 19.02 20.71 7,066,596 +0.12(+0.59%)
Dec 14, 2021 20.73 21.64 20.38 20.58 4,181,315 -0.71(-3.31%)
Dec 13, 2021 22.81 22.90 21.28 21.29 9,195,192 -2.14(-9.14%)
Dec 10, 2021 23.58 23.71 22.02 23.43 9,157,957 +0.62(+2.71%)
Dec 09, 2021 23.26 23.43 22.72 22.81 4,694,884 -0.91(-3.84%)
Dec 08, 2021 23.97 24.22 23.48 23.72 6,477,664 +0.06(+0.27%)
Dec 07, 2021 22.97 24.30 22.88 23.66 8,748,200 +1.73(+7.89%)
Dec 06, 2021 21.27 22.41 20.27 21.93 9,982,279 +1.30(+6.32%)
Dec 03, 2021 22.17 22.48 20.09 20.62 9,994,983 -0.63(-2.96%)
Dec 02, 2021 19.61 21.49 19.04 21.25 8,788,136 +1.32(+6.61%)
Dec 01, 2021 23.02 23.08 19.93 19.94 11,710,821 -1.74(-8.04%)
Nov 30, 2021 21.60 22.27 20.65 21.68 11,037,522 -1.24(-5.40%)
Nov 29, 2021 23.84 24.30 22.25 22.92 8,129,039 +0.87(+3.94%)
Nov 26, 2021 22.33 22.48 20.77 22.05 10,563,181 -3.69(-14.35%)
Nov 24, 2021 24.58 26.03 24.55 25.74 5,379,745 +0.66(+2.65%)
Nov 23, 2021 24.01 25.22 23.95 25.08 7,088,522 +1.92(+8.27%)
Nov 22, 2021 22.48 24.29 22.48 23.16 6,387,211 +0.66(+2.95%)
Nov 19, 2021 23.56 23.82 22.19 22.50 9,413,489 -2.46(-9.85%)
Nov 18, 2021 24.98 25.21 24.89 24.96 7,527,995 +0.07(+0.30%)
Nov 17, 2021 26.29 26.86 24.57 24.88 8,738,131 -1.91(-7.14%)
Nov 16, 2021 27.20 27.29 26.20 26.80 5,508,511 -0.28(-1.05%)
Nov 15, 2021 26.72 27.65 25.74 27.08 6,553,443 +0.36(+1.33%)
Nov 12, 2021 26.41 27.00 26.13 26.72 3,940,802 -0.15(-0.54%)
Nov 11, 2021 26.35 27.53 26.30 26.87 6,187,570 -0.54(-1.97%)
Nov 10, 2021 28.21 27.41 9,147,909 -1.34(-4.66%)
Nov 09, 2021 28.65 29.04 27.17 28.75 8,070,114 -0.13(-0.45%)
Nov 08, 2021 28.60 29.56 28.41 28.88 7,232,833 +0.92(+3.30%)
Nov 05, 2021 27.13 28.13 26.80 27.96 8,407,324 +1.46(+5.51%)
Nov 04, 2021 27.78 28.40 25.86 26.50 10,101,174 -0.26(-0.97%)
Nov 03, 2021 26.51 27.91 26.21 26.76 8,669,154 -0.60(-2.18%)
Nov 02, 2021 27.61 28.37 26.92 27.35 8,039,282 -0.58(-2.07%)
Nov 01, 2021 27.10 28.19 27.71 27.93 9,573,332 +1.60(+6.06%)
Oct 29, 2021 26.78 27.03 25.42 26.33 6,417,682 -0.35(-1.30%)
Oct 28, 2021 26.03 26.84 25.63 26.68 5,731,823 +0.60(+2.31%)
Oct 27, 2021 27.54 28.30 25.89 26.08 11,776,580 -2.42(-8.49%)
Oct 26, 2021 28.77 28.50 8,019,463 -0.11(-0.38%)
Oct 25, 2021 27.94 29.18 27.79 28.61 7,938,579 +1.57(+5.82%)
Oct 22, 2021 26.33 27.05 25.50 27.03 7,840,418 +0.97(+3.72%)
Oct 21, 2021 26.86 27.21 25.54 26.06 8,079,558 -1.21(-4.45%)
Oct 20, 2021 25.95 27.34 25.66 27.28 7,372,789 +0.67(+2.54%)
Oct 19, 2021 26.39 27.03 25.84 26.60 6,847,963 +0.41(+1.58%)
Oct 18, 2021 26.59 27.62 25.63 26.19 8,767,629 +0.29(+1.10%)
Oct 15, 2021 26.93 27.31 25.84 25.90 5,648,979 -0.29(-1.11%)
Oct 14, 2021 26.31 26.63 25.61 26.19 5,559,100 +0.77(+3.02%)
Oct 13, 2021 25.04 25.62 23.96 25.43 6,126,325 -0.21(-0.83%)
Oct 12, 2021 25.68 26.58 24.99 25.64 7,711,731 -0.17(-0.65%)
Oct 11, 2021 27.03 27.43 25.74 25.80 9,042,712 -0.21(-0.81%)
Oct 08, 2021 25.31 26.46 25.31 26.01 9,483,167 +1.24(+5.02%)
Oct 07, 2021 23.73 25.05 23.28 24.77 8,676,110 +1.29(+5.48%)
Oct 06, 2021 23.50 24.15 22.29 23.48 11,257,452 -1.08(-4.41%)
Oct 05, 2021 25.07 25.70 23.44 24.56 12,173,608 +0.32(+1.31%)
Oct 04, 2021 23.84 24.67 23.58 24.25 10,960,452 +1.11(+4.80%)
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.