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 )

39.11 -0.65 (-1.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 10.04 10.28 9.051 9.848 24,847,970 +0.25(+2.62%)
Apr 29, 2020 8.396 9.638 8.377 9.597 21,722,650 +1.73(+21.92%)
Apr 28, 2020 8.049 8.137 7.390 7.872 16,414,551 +0.15(+1.89%)
Apr 27, 2020 7.108 7.891 6.572 7.726 14,793,720 +0.31(+4.20%)
Apr 24, 2020 7.747 7.924 6.914 7.414 18,964,314 +0.15(+2.01%)
Apr 23, 2020 7.177 7.757 6.941 7.268 18,645,552 +0.57(+8.58%)
Apr 22, 2020 6.938 7.177 6.498 6.694 17,732,990 +0.28(+4.33%)
Apr 21, 2020 5.933 6.560 5.916 6.416 35,606,656 +0.19(+3.12%)
Apr 20, 2020 5.225 6.522 5.205 6.223 32,935,158 +0.20(+3.30%)
Apr 17, 2020 5.112 6.031 5.100 6.024 15,810,072 +1.01(+20.09%)
Apr 16, 2020 5.567 5.567 4.985 5.016 9,851,056 -0.51(-9.26%)
Apr 15, 2020 5.232 5.600 4.923 5.528 13,655,911 -0.32(-5.48%)
Apr 14, 2020 5.928 6.089 5.617 5.849 9,959,242 -0.14(-2.28%)
Apr 13, 2020 6.436 6.436 5.696 5.986 16,980,000 +0.12(+2.04%)
Apr 09, 2020 6.354 7.000 5.270 5.866 37,599,376 +0.04(+0.70%)
Apr 08, 2020 5.160 5.828 5.028 5.825 14,226,779 +0.92(+18.73%)
Apr 07, 2020 5.086 5.490 4.858 4.906 16,093,415 +0.27(+5.78%)
Apr 06, 2020 4.236 4.674 4.114 4.638 15,678,533 +0.45(+10.74%)
Apr 03, 2020 4.294 4.303 3.745 4.188 19,750,264 +0.29(+7.36%)
Apr 02, 2020 3.698 4.607 3.518 3.901 41,304,136 +0.57(+17.01%)
Apr 01, 2020 3.506 3.647 3.226 3.334 11,082,941 -0.41(-11.05%)
Mar 31, 2020 3.848 4.014 3.590 3.748 14,487,956 +0.22(+6.24%)
Mar 30, 2020 3.279 3.599 2.939 3.528 14,613,959 -0.06(-1.80%)
Mar 27, 2020 4.114 4.167 3.590 3.592 9,593,511 -0.96(-21.08%)
Mar 26, 2020 4.452 5.394 4.210 4.552 9,823,283 +0.11(+2.48%)
Mar 25, 2020 4.377 5.172 3.611 4.442 13,128,456 +0.16(+3.69%)
Mar 24, 2020 3.738 4.298 3.384 4.284 13,740,861 +1.05(+32.59%)
Mar 23, 2020 4.160 4.160 3.169 3.231 4,713,067 -0.87(-21.16%)
Mar 20, 2020 4.308 4.643 3.744 4.098 4,781,389 +0.08(+1.93%)
Mar 19, 2020 4.116 4.308 3.542 4.021 5,844,186 +0.29(+7.69%)
Mar 18, 2020 4.116 4.595 3.063 3.734 8,224,748 -1.34(-26.42%)
Mar 17, 2020 6.157 6.157 4.480 5.074 5,248,321 -0.77(-13.11%)
Mar 16, 2020 5.272 8.329 4.930 5.840 5,893,946 -1.57(-21.19%)
Mar 13, 2020 6.811 8.137 4.959 7.410 5,889,281 +2.24(+43.33%)
Mar 12, 2020 5.197 6.564 4.834 5.169 5,343,838 -1.72(-25.00%)
Mar 11, 2020 8.041 9.094 6.223 6.893 5,513,753 -2.68(-28.00%)
Mar 10, 2020 11.30 11.97 6.893 9.573 9,419,885 +0.48(+5.26%)
Mar 09, 2020 14.55 22.21 8.999 9.094 10,794,563 -39.35(-81.23%)
Mar 06, 2020 59.35 61.56 45.62 48.44 2,302,327 -19.91(-29.13%)
Mar 05, 2020 71.32 74.19 65.58 68.35 1,047,228 -9.19(-11.85%)
Mar 04, 2020 82.52 83.38 72.47 77.54 879,002 +0.48(+0.62%)
Mar 03, 2020 86.54 90.18 73.14 77.06 1,294,104 -8.62(-10.06%)
Mar 02, 2020 92.86 92.96 76.59 85.68 986,361 -0.29(-0.33%)
Feb 28, 2020 68.06 86.25 65.96 85.97 1,408,086 +8.33(+10.73%)
Feb 27, 2020 82.52 92.00 69.98 77.64 1,631,886 -19.05(-19.70%)
Feb 26, 2020 114.50 116.03 95.35 96.69 750,693 -16.56(-14.62%)
Feb 25, 2020 136.61 137.85 107.22 113.25 1,173,201 -21.35(-15.86%)
Feb 24, 2020 143.79 143.98 132.78 134.60 688,812 -30.54(-18.49%)
Feb 21, 2020 170.50 170.88 159.97 165.14 381,703 -11.10(-6.30%)
Feb 20, 2020 177.49 184.47 175.28 176.24 342,778 +1.44(+0.82%)
Feb 19, 2020 167.05 177.49 164.37 174.81 427,212 +13.78(+8.56%)
Feb 18, 2020 159.87 163.89 155.09 161.02 415,830 -4.40(-2.66%)
Feb 14, 2020 174.71 175.76 161.98 165.42 471,068 -5.07(-2.98%)
Feb 13, 2020 171.74 179.97 168.10 170.50 308,902 -2.68(-1.55%)
Feb 12, 2020 178.83 185.43 166.67 173.18 839,180 +6.13(+3.67%)
Feb 11, 2020 174.90 175.95 166.28 167.05 408,869 +2.97(+1.81%)
Feb 10, 2020 172.32 173.85 162.84 164.08 503,028 -14.07(-7.90%)
Feb 07, 2020 181.70 181.99 174.13 178.16 395,272 -9.96(-5.29%)
Feb 06, 2020 200.08 200.75 186.01 188.11 309,536 -11.87(-5.94%)
Feb 05, 2020 181.31 203.14 181.22 199.98 648,953 +28.24(+16.44%)
Feb 04, 2020 179.50 183.71 170.21 171.74 487,574 +2.58(+1.53%)
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.