Skip to main content

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

41.01 +1.12 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.94 19.97 19.31 19.70 4,236,891 +0.05(+0.26%)
May 27, 2021 19.40 19.93 19.26 19.65 5,302,771 +0.56(+2.91%)
May 26, 2021 18.17 19.21 17.99 19.09 6,571,067 +1.00(+5.55%)
May 25, 2021 19.12 19.34 18.01 18.09 7,371,609 -1.05(-5.48%)
May 24, 2021 19.04 19.18 18.27 19.14 5,631,654 +0.47(+2.49%)
May 21, 2021 19.07 19.44 18.65 18.67 7,279,825 +0.23(+1.25%)
May 20, 2021 18.58 18.64 17.75 18.44 6,990,003 -0.11(-0.58%)
May 19, 2021 18.06 18.88 17.60 18.55 7,724,787 -0.86(-4.44%)
May 18, 2021 19.97 20.26 19.21 19.41 6,366,712 -0.65(-3.25%)
May 17, 2021 18.49 20.06 18.35 20.06 9,033,175 +1.46(+7.85%)
May 14, 2021 17.30 18.76 17.29 18.60 9,636,575 +1.91(+11.47%)
May 13, 2021 17.19 18.22 16.12 16.69 8,474,436 -1.08(-6.10%)
May 12, 2021 18.18 19.27 17.59 17.77 10,521,965 -0.11(-0.60%)
May 11, 2021 17.19 18.27 16.69 17.88 8,754,287 -0.44(-2.42%)
May 10, 2021 19.31 19.91 18.26 18.32 8,871,780 -0.50(-2.65%)
May 07, 2021 17.42 18.82 17.18 18.82 9,083,766 +0.93(+5.17%)
May 06, 2021 18.08 18.11 17.02 17.90 8,345,076 -0.30(-1.67%)
May 05, 2021 17.75 18.45 17.01 18.20 10,844,180 +0.98(+5.71%)
May 04, 2021 17.36 17.56 16.37 17.22 6,717,117 -0.06(-0.33%)
May 03, 2021 16.62 17.35 16.39 17.28 7,013,652 +1.09(+6.71%)
Apr 30, 2021 16.51 17.35 16.08 16.19 6,622,109 -0.96(-5.62%)
Apr 29, 2021 17.83 18.21 16.64 17.15 11,073,364 -0.04(-0.25%)
Apr 28, 2021 16.04 17.40 16.01 17.20 9,205,779 +1.34(+8.45%)
Apr 27, 2021 15.47 15.91 15.18 15.86 6,692,234 +0.58(+3.80%)
Apr 26, 2021 14.41 15.43 14.36 15.28 5,850,267 +0.77(+5.32%)
Apr 23, 2021 14.20 14.70 13.92 14.50 3,972,848 +0.38(+2.68%)
Apr 22, 2021 14.65 14.65 13.88 14.12 8,093,231 -0.30(-2.06%)
Apr 21, 2021 13.34 14.50 13.21 14.42 8,486,584 +0.55(+3.98%)
Apr 20, 2021 15.01 15.10 13.45 13.87 11,315,180 -1.37(-8.97%)
Apr 19, 2021 15.32 15.91 14.94 15.24 8,744,938 +0.01(+0.05%)
Apr 16, 2021 15.93 15.97 15.12 15.23 6,724,694 -0.53(-3.39%)
Apr 15, 2021 16.35 16.35 15.34 15.76 7,340,871 -0.52(-3.18%)
Apr 14, 2021 15.35 16.97 15.31 16.28 10,915,847 +1.32(+8.85%)
Apr 13, 2021 14.94 15.09 14.64 14.96 4,459,524 +0.08(+0.56%)
Apr 12, 2021 15.98 16.30 14.82 14.88 7,249,659 -0.76(-4.85%)
Apr 09, 2021 16.18 16.51 15.52 15.63 6,975,733 -0.64(-3.91%)
Apr 08, 2021 16.68 16.79 15.75 16.27 10,114,318 -0.75(-4.40%)
Apr 07, 2021 17.08 17.24 16.58 17.02 5,876,734 -0.11(-0.62%)
Apr 06, 2021 17.22 17.97 16.96 17.12 7,605,197 +0.29(+1.75%)
Apr 05, 2021 18.44 18.46 16.57 16.83 9,104,880 -1.88(-10.04%)
Apr 01, 2021 17.30 18.70 17.13 18.70 9,907,727 +1.81(+10.69%)
Mar 31, 2021 16.68 17.21 16.44 16.90 5,071,944 +0.21(+1.26%)
Mar 30, 2021 16.33 17.05 15.85 16.69 4,619,714 -0.01(-0.04%)
Mar 29, 2021 17.28 17.62 16.31 16.70 7,303,253 -1.11(-6.21%)
Mar 26, 2021 17.50 17.89 16.93 17.80 8,404,825 +1.09(+6.55%)
Mar 25, 2021 15.43 16.79 14.79 16.71 10,570,417 +0.51(+3.14%)
Mar 24, 2021 16.56 17.09 16.13 16.20 9,244,907 +0.52(+3.30%)
Mar 23, 2021 16.27 16.90 15.48 15.68 12,172,217 -1.68(-9.68%)
Mar 22, 2021 17.81 17.81 16.94 17.36 7,595,439 -0.50(-2.82%)
Mar 19, 2021 17.08 18.23 16.67 17.87 8,133,352 +0.89(+5.26%)
Mar 18, 2021 19.24 19.38 16.75 16.97 10,478,909 -2.68(-13.64%)
Mar 17, 2021 19.10 19.82 18.67 19.65 5,803,703 +0.22(+1.11%)
Mar 16, 2021 20.02 20.12 19.15 19.44 7,828,626 -1.27(-6.14%)
Mar 15, 2021 20.83 20.97 20.02 20.71 7,096,045 -0.27(-1.28%)
Mar 12, 2021 21.34 21.63 20.68 20.98 6,554,554 -0.42(-1.96%)
Mar 11, 2021 20.84 21.81 20.59 21.40 7,199,213 +0.86(+4.19%)
Mar 10, 2021 19.34 20.72 19.05 20.54 9,767,211 +1.41(+7.39%)
Mar 09, 2021 20.16 20.59 19.08 19.12 9,790,889 -1.10(-5.45%)
Mar 08, 2021 21.25 21.52 19.78 20.23 11,839,661 -0.66(-3.18%)
Mar 05, 2021 20.56 21.00 18.95 20.89 15,626,177 +1.52(+7.83%)
Mar 04, 2021 18.43 20.04 18.12 19.37 17,326,562 +1.25(+6.88%)
Mar 03, 2021 17.79 19.08 17.77 18.13 9,685,753 +0.71(+4.09%)
Mar 02, 2021 17.70 18.37 17.37 17.41 6,772,479 -0.32(-1.81%)
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.