Skip to main content

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

29.90 +1.25 (+4.36%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.37 22.92 21.52 22.33 12,128,541 -0.16(-0.73%)
Sep 29, 2021 22.37 22.72 21.68 22.49 9,182,512 -0.13(-0.59%)
Sep 28, 2021 23.90 24.09 22.52 22.63 14,702,032 -0.67(-2.87%)
Sep 27, 2021 21.45 23.48 21.45 23.30 11,835,370 +2.95(+14.51%)
Sep 24, 2021 19.71 20.71 19.63 20.34 7,472,398 +0.15(+0.76%)
Sep 23, 2021 18.83 20.26 18.51 20.19 8,210,901 +1.66(+8.95%)
Sep 22, 2021 17.97 19.01 17.96 18.53 10,190,946 +1.28(+7.42%)
Sep 21, 2021 17.63 17.91 16.53 17.25 8,825,717 +0.10(+0.61%)
Sep 20, 2021 17.08 17.79 16.49 17.15 7,943,659 -1.34(-7.27%)
Sep 17, 2021 18.68 19.27 18.33 18.49 7,953,135 -0.35(-1.88%)
Sep 16, 2021 19.11 19.18 18.42 18.85 8,246,092 -0.53(-2.73%)
Sep 15, 2021 18.05 19.42 18.04 19.37 8,514,068 +2.06(+11.88%)
Sep 14, 2021 18.72 18.77 17.06 17.32 7,963,766 -0.93(-5.10%)
Sep 13, 2021 17.46 18.39 17.46 18.25 10,811,345 +1.40(+8.30%)
Sep 10, 2021 17.74 17.79 16.84 16.85 7,029,961 -0.28(-1.64%)
Sep 09, 2021 16.49 17.65 16.26 17.13 8,171,678 +0.43(+2.56%)
Sep 08, 2021 17.46 17.73 16.57 16.70 10,413,809 -0.40(-2.37%)
Sep 07, 2021 16.87 17.70 16.84 17.11 6,898,521 -0.10(-0.58%)
Sep 03, 2021 17.25 17.64 16.90 17.21 8,494,259 -0.10(-0.57%)
Sep 02, 2021 16.66 17.83 16.64 17.31 11,274,973 +1.10(+6.76%)
Sep 01, 2021 16.37 16.55 16.01 16.21 9,566,769 -0.26(-1.60%)
Aug 31, 2021 16.01 16.79 15.82 16.48 9,089,710 +0.27(+1.66%)
Aug 30, 2021 17.04 17.13 16.12 16.21 8,078,010 -0.55(-3.30%)
Aug 27, 2021 15.61 17.08 15.60 16.76 12,637,447 +1.59(+10.47%)
Aug 26, 2021 15.44 15.75 14.95 15.17 7,787,358 -0.53(-3.38%)
Aug 25, 2021 15.20 16.03 14.80 15.70 9,396,547 +0.55(+3.62%)
Aug 24, 2021 14.75 15.30 14.55 15.15 8,615,905 +0.84(+5.86%)
Aug 23, 2021 13.85 14.37 13.85 14.32 7,821,184 +1.32(+10.13%)
Aug 20, 2021 12.63 13.11 12.46 13.00 9,482,907 +0.15(+1.17%)
Aug 19, 2021 13.15 13.47 12.37 12.85 17,205,856 -0.88(-6.43%)
Aug 18, 2021 14.57 14.97 13.68 13.73 9,781,386 -0.80(-5.52%)
Aug 17, 2021 14.49 15.20 14.27 14.53 8,439,176 -0.21(-1.43%)
Aug 16, 2021 15.16 15.17 14.54 14.74 10,371,716 -0.91(-5.82%)
Aug 13, 2021 16.70 16.73 15.64 15.66 7,709,278 -1.15(-6.87%)
Aug 12, 2021 16.82 17.13 16.23 16.81 6,715,071 -0.08(-0.49%)
Aug 11, 2021 16.52 16.91 15.99 16.89 6,608,913 +0.08(+0.51%)
Aug 10, 2021 16.18 16.99 16.03 16.81 7,819,696 +0.90(+5.67%)
Aug 09, 2021 15.86 16.21 15.49 15.91 7,021,038 -0.56(-3.40%)
Aug 06, 2021 16.50 16.87 16.11 16.47 6,190,830 +0.38(+2.37%)
Aug 05, 2021 15.48 16.70 15.48 16.09 9,847,969 +0.81(+5.29%)
Aug 04, 2021 16.05 16.50 15.19 15.28 14,100,940 -1.51(-8.99%)
Aug 03, 2021 15.92 16.95 15.50 16.79 8,077,157 +0.67(+4.18%)
Aug 02, 2021 16.81 17.75 16.01 16.11 9,698,584 -0.67(-3.97%)
Jul 30, 2021 16.85 17.07 16.35 16.78 7,161,244 -0.43(-2.49%)
Jul 29, 2021 17.66 17.74 16.81 17.21 9,498,705 -0.06(-0.32%)
Jul 28, 2021 16.82 17.65 16.36 17.26 8,281,427 +0.75(+4.55%)
Jul 27, 2021 17.26 17.26 16.08 16.51 11,189,219 -1.12(-6.34%)
Jul 26, 2021 16.56 17.95 16.56 17.63 10,439,355 +1.04(+6.27%)
Jul 23, 2021 17.08 17.10 16.11 16.59 7,943,622 -0.35(-2.08%)
Jul 22, 2021 17.84 17.84 16.54 16.94 8,584,833 -0.74(-4.20%)
Jul 21, 2021 16.82 18.05 16.76 17.68 11,116,850 +1.58(+9.84%)
Jul 20, 2021 15.46 16.30 15.07 16.10 8,990,327 +0.78(+5.08%)
Jul 19, 2021 15.23 15.98 14.75 15.32 12,717,382 -1.42(-8.47%)
Jul 16, 2021 18.64 18.72 16.62 16.74 11,193,083 -1.44(-7.92%)
Jul 15, 2021 18.46 19.06 17.77 18.18 9,907,469 -0.76(-4.03%)
Jul 14, 2021 21.12 21.67 18.76 18.94 11,509,717 -2.10(-9.97%)
Jul 13, 2021 21.47 21.65 20.73 21.04 5,364,816 -0.54(-2.52%)
Jul 12, 2021 21.31 22.03 20.86 21.59 5,332,363 -0.29(-1.32%)
Jul 09, 2021 21.56 21.99 20.82 21.87 5,745,415 +1.05(+5.03%)
Jul 08, 2021 19.66 21.45 19.47 20.83 6,262,395 +0.21(+1.02%)
Jul 07, 2021 21.61 22.15 19.83 20.62 10,831,587 -1.00(-4.64%)
Jul 06, 2021 23.57 23.57 21.27 21.62 9,933,522 -1.88(-8.01%)
Jul 02, 2021 24.25 24.25 23.37 23.50 5,824,465 -0.95(-3.87%)
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.