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 )

29.46 -0.07 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 231.08 234.79 220.92 222.06 139,591 -18.69(-7.77%)
Nov 27, 2019 235.25 242.66 230.98 240.76 158,896 +6.36(+2.71%)
Nov 26, 2019 254.23 254.23 231.93 234.40 208,474 -18.31(-7.25%)
Nov 25, 2019 243.51 253.66 239.24 252.71 119,323 +6.26(+2.54%)
Nov 22, 2019 246.36 253.28 237.86 246.45 233,671 +1.61(+0.66%)
Nov 21, 2019 242.94 247.68 231.55 244.84 153,049 +9.49(+4.03%)
Nov 20, 2019 235.35 248.63 222.06 235.35 226,852 +2.85(+1.22%)
Nov 19, 2019 248.63 251.48 229.65 232.50 217,852 -23.72(-9.26%)
Nov 18, 2019 278.05 278.05 250.53 256.23 193,062 -26.57(-9.40%)
Nov 15, 2019 276.15 289.44 276.15 282.80 119,450 +9.49(+3.47%)
Nov 14, 2019 284.69 290.39 268.56 273.31 129,000 -7.59(-2.70%)
Nov 13, 2019 289.44 294.18 275.20 280.90 139,505 -14.23(-4.82%)
Nov 12, 2019 305.57 310.32 286.59 295.13 126,998 -2.85(-0.96%)
Nov 11, 2019 300.83 313.16 294.18 297.98 122,217 -20.88(-6.55%)
Nov 08, 2019 303.67 321.70 292.29 318.86 112,251 +5.69(+1.82%)
Nov 07, 2019 314.11 322.65 303.67 313.16 148,311 +18.03(+6.11%)
Nov 06, 2019 321.70 334.99 289.44 295.13 211,285 -29.42(-9.06%)
Nov 05, 2019 334.99 353.97 318.86 324.55 187,162 +0.00(+0.00%)
Nov 04, 2019 302.73 334.04 301.78 324.55 218,061 +39.86(+14.00%)
Nov 01, 2019 267.61 291.34 262.87 284.69 228,708 +28.47(+11.11%)
Oct 31, 2019 260.97 267.61 241.99 256.23 159,282 -4.75(-1.82%)
Oct 30, 2019 303.67 303.67 258.12 260.97 172,529 -33.21(-11.29%)
Oct 29, 2019 272.36 304.62 268.56 294.18 123,604 +14.23(+5.08%)
Oct 28, 2019 293.24 303.67 279.00 279.95 105,519 -7.59(-2.64%)
Oct 25, 2019 267.61 291.34 264.77 287.54 133,433 +16.13(+5.94%)
Oct 24, 2019 280.42 282.80 260.50 271.41 108,677 -1.90(-0.69%)
Oct 23, 2019 255.28 281.85 246.74 273.31 180,891 +14.24(+5.49%)
Oct 22, 2019 248.63 270.46 240.09 259.07 192,293 +13.29(+5.41%)
Oct 21, 2019 237.25 248.63 233.45 245.79 127,351 +7.59(+3.19%)
Oct 18, 2019 257.17 261.92 237.25 238.19 166,712 -18.03(-7.04%)
Oct 17, 2019 252.43 258.12 242.94 256.23 98,282 +6.64(+2.66%)
Oct 16, 2019 256.23 269.51 248.63 249.58 155,359 -8.54(-3.31%)
Oct 15, 2019 253.38 272.36 243.89 258.12 107,984 +2.85(+1.12%)
Oct 14, 2019 254.33 259.07 237.25 255.28 138,376 -12.34(-4.61%)
Oct 11, 2019 260.02 277.10 260.02 267.61 194,740 +17.08(+6.82%)
Oct 10, 2019 246.74 255.28 239.14 250.53 158,458 +8.54(+3.53%)
Oct 09, 2019 249.58 250.53 236.30 241.99 131,803 +6.64(+2.82%)
Oct 08, 2019 246.74 254.33 235.35 235.35 191,197 -20.88(-8.15%)
Oct 07, 2019 268.56 273.31 252.43 256.23 131,201 -11.39(-4.26%)
Oct 04, 2019 275.20 276.15 252.43 267.61 185,155 -0.95(-0.35%)
Oct 03, 2019 248.63 271.41 240.09 268.56 179,956 +12.34(+4.81%)
Oct 02, 2019 278.05 287.54 253.38 256.23 239,240 -25.62(-9.09%)
Oct 01, 2019 320.76 331.19 278.05 281.85 173,819 -33.21(-10.54%)
Sep 30, 2019 313.16 317.91 305.57 315.06 82,154 -4.75(-1.48%)
Sep 27, 2019 310.32 334.99 308.42 319.81 89,855 -5.69(-1.75%)
Sep 26, 2019 339.74 339.74 313.16 325.50 136,854 -21.83(-6.28%)
Sep 25, 2019 331.19 349.23 327.40 347.33 113,731 +2.85(+0.83%)
Sep 24, 2019 374.85 376.75 336.89 344.48 174,815 +88.26(+34.44%)
Sep 23, 2019 253.66 260.07 246.62 256.23 135,291 +0.64(+0.25%)
Sep 20, 2019 259.43 264.55 250.75 255.59 210,419 +2.56(+1.01%)
Sep 19, 2019 279.29 281.21 249.18 253.02 295,002 -17.94(-6.62%)
Sep 18, 2019 270.32 278.00 262.63 270.96 238,285 -11.53(-4.08%)
Sep 17, 2019 329.25 330.53 279.93 282.49 507,985 -54.45(-16.16%)
Sep 16, 2019 320.28 343.98 302.99 336.94 646,340 +81.35(+31.83%)
Sep 13, 2019 256.23 267.75 244.69 255.59 208,494 +7.05(+2.84%)
Sep 12, 2019 249.82 264.55 234.45 248.54 276,686 -17.30(-6.51%)
Sep 11, 2019 274.16 290.18 252.38 265.83 374,857 +1.92(+0.73%)
Sep 10, 2019 260.71 292.10 257.51 263.91 373,203 +7.05(+2.74%)
Sep 09, 2019 227.40 257.51 226.12 256.87 319,749 +37.79(+17.25%)
Sep 06, 2019 216.51 220.99 204.98 219.07 154,624 -3.84(-1.72%)
Sep 05, 2019 213.95 232.52 212.67 222.92 253,322 +16.01(+7.74%)
Sep 04, 2019 201.78 208.82 197.93 206.90 206,329 +15.37(+8.03%)
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.