S&P Oil & Gas Expl Bull 3X Direxion (NY: GUSH )

63.51 USD -2.23 (-3.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 66.45 66.60 63.07 63.51 1,612,186 -2.23(-3.39%)
Apr 15, 2021 68.19 68.20 63.95 65.74 1,760,361 -2.16(-3.18%)
Apr 14, 2021 63.99 70.78 63.83 67.90 2,617,650 +5.52(+8.85%)
Apr 13, 2021 62.29 62.93 61.05 62.38 1,069,406 +0.35(+0.56%)
Apr 12, 2021 66.64 67.97 61.78 62.03 1,738,488 -3.16(-4.85%)
Apr 09, 2021 67.48 68.84 64.74 65.19 1,672,800 -2.65(-3.91%)
Apr 08, 2021 69.54 70.01 65.68 67.84 2,425,441 -3.12(-4.40%)
Apr 07, 2021 71.22 71.88 69.13 70.96 1,409,167 -0.44(-0.62%)
Apr 06, 2021 71.79 74.93 70.73 71.40 1,823,747 +1.23(+1.75%)
Apr 05, 2021 76.90 76.99 69.10 70.17 2,183,375 -7.83(-10.04%)
Apr 01, 2021 72.16 78.00 71.42 78.00 2,375,900 +7.53(+10.69%)
Mar 31, 2021 69.55 71.76 68.54 70.47 1,216,266 +0.88(+1.26%)
Mar 30, 2021 68.10 71.11 66.11 69.59 1,107,820 -0.03(-0.04%)
Mar 29, 2021 72.06 73.46 68.01 69.62 1,751,340 -4.61(-6.21%)
Mar 26, 2021 72.96 74.59 70.60 74.23 2,015,500 +4.56(+6.55%)
Mar 25, 2021 64.36 70.00 61.69 69.67 2,534,815 +2.12(+3.14%)
Mar 24, 2021 69.04 71.25 67.27 67.55 2,216,954 +2.16(+3.30%)
Mar 23, 2021 67.84 70.48 64.57 65.39 2,918,931 -7.01(-9.68%)
Mar 22, 2021 74.26 74.26 70.66 72.40 1,821,407 -2.10(-2.82%)
Mar 19, 2021 71.21 76.04 69.53 74.50 1,950,400 +3.72(+5.26%)
Mar 18, 2021 80.22 80.81 69.84 70.78 2,512,871 -11.18(-13.64%)
Mar 17, 2021 79.65 82.67 77.87 81.96 1,391,744 +0.90(+1.11%)
Mar 16, 2021 83.50 83.92 79.85 81.06 1,877,326 -5.30(-6.14%)
Mar 15, 2021 86.86 87.44 83.50 86.36 1,701,651 -1.12(-1.28%)
Mar 12, 2021 88.99 90.21 86.25 87.48 1,571,800 -1.75(-1.96%)
Mar 11, 2021 86.89 90.96 85.85 89.23 1,726,396 +3.59(+4.19%)
Mar 10, 2021 80.64 86.42 79.44 85.64 2,342,204 +5.89(+7.39%)
Mar 09, 2021 84.08 85.88 79.57 79.75 2,347,882 -4.60(-5.45%)
Mar 08, 2021 88.60 89.76 82.50 84.35 2,839,183 -2.77(-3.18%)
Mar 05, 2021 85.75 87.58 79.04 87.12 3,747,200 +6.33(+7.84%)
Mar 04, 2021 76.85 83.57 75.55 80.79 4,154,957 +5.20(+6.88%)
Mar 03, 2021 74.19 79.57 74.10 75.59 2,322,670 +2.97(+4.09%)
Mar 02, 2021 73.83 76.60 72.43 72.62 1,624,059 -1.34(-1.81%)
Mar 01, 2021 73.21 74.89 71.47 73.96 1,727,567 +4.11(+5.88%)
Feb 26, 2021 70.73 72.79 64.13 69.85 2,749,200 -3.32(-4.54%)
Feb 25, 2021 78.71 78.99 72.00 73.17 3,109,785 -4.70(-6.04%)
Feb 24, 2021 72.75 79.07 71.45 77.87 2,749,885 +5.74(+7.96%)
Feb 23, 2021 69.75 72.69 62.02 72.13 3,100,304 +2.99(+4.32%)
Feb 22, 2021 66.03 72.58 65.83 69.14 2,548,547 +4.00(+6.14%)
Feb 19, 2021 62.76 65.68 62.54 65.14 1,403,300 +3.29(+5.32%)
Feb 18, 2021 66.50 66.74 61.82 61.85 2,614,364 -5.98(-8.82%)
Feb 17, 2021 67.00 68.78 64.64 67.83 2,323,779 +1.40(+2.11%)
Feb 16, 2021 66.08 68.05 64.28 66.43 2,849,038 +4.33(+6.97%)
Feb 12, 2021 57.55 62.23 57.28 62.10 1,784,800 +3.29(+5.59%)
Feb 11, 2021 61.02 61.18 56.25 58.81 2,035,536 -2.21(-3.62%)
Feb 10, 2021 59.18 61.85 57.81 61.02 2,403,267 +2.62(+4.49%)
Feb 09, 2021 59.29 60.23 57.43 58.40 2,239,772 -2.18(-3.60%)
Feb 08, 2021 55.24 60.97 55.24 60.58 2,773,966 +7.01(+13.09%)
Feb 05, 2021 55.00 55.40 53.04 53.57 1,521,100 +0.24(+0.45%)
Feb 04, 2021 53.50 53.74 50.99 53.33 1,726,212 +0.46(+0.87%)
Feb 03, 2021 48.38 53.27 48.25 52.87 2,764,492 +5.12(+10.72%)
Feb 02, 2021 49.99 50.68 47.66 47.75 2,226,221 +0.50(+1.06%)
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.