Skip to main content

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

36.92 -0.21 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 37.76 38.30 36.77 36.92 980,012 -0.21(-0.57%)
Sep 21, 2023 38.52 38.81 36.97 37.13 870,000 -0.87(-2.29%)
Sep 20, 2023 38.73 39.71 37.95 38.00 726,226 -1.23(-3.14%)
Sep 19, 2023 40.91 41.06 38.84 39.23 661,708 -0.94(-2.34%)
Sep 18, 2023 40.81 41.02 39.70 40.17 748,000 +0.07(+0.17%)
Sep 15, 2023 40.99 41.30 39.82 40.10 1,442,365 -1.50(-3.61%)
Sep 14, 2023 42.11 42.55 41.41 41.60 1,322,708 +0.46(+1.11%)
Sep 13, 2023 42.39 42.39 40.62 41.15 949,093 -0.97(-2.31%)
Sep 12, 2023 41.07 42.32 40.86 42.12 1,101,286 +1.95(+4.85%)
Sep 11, 2023 42.35 42.66 39.97 40.17 1,131,905 -1.73(-4.13%)
Sep 08, 2023 41.42 42.60 41.36 41.90 924,863 +0.98(+2.40%)
Sep 07, 2023 40.98 41.57 40.67 40.92 624,055 -0.11(-0.27%)
Sep 06, 2023 40.79 41.73 40.19 41.03 826,231 +0.03(+0.07%)
Sep 05, 2023 41.69 42.44 40.96 41.00 1,147,206 -0.43(-1.03%)
Sep 01, 2023 40.28 41.67 40.24 41.42 1,426,953 +1.88(+4.75%)
Aug 31, 2023 39.75 39.86 38.82 39.55 1,345,958 +0.08(+0.20%)
Aug 30, 2023 39.25 39.80 38.91 39.47 854,734 +0.49(+1.25%)
Aug 29, 2023 38.79 39.07 37.72 38.98 949,368 +0.42(+1.08%)
Aug 28, 2023 38.71 39.25 38.05 38.56 694,868 -113.75(-74.68%)
Aug 25, 2023 150.85 153.98 147.55 152.31 270,496 +3.67(+2.47%)
Aug 24, 2023 147.98 151.87 147.56 148.65 157,851 -1.71(-1.14%)
Aug 23, 2023 151.03 151.81 146.83 150.35 364,521 -3.73(-2.42%)
Aug 22, 2023 157.43 158.69 153.80 154.08 178,560 -2.73(-1.74%)
Aug 21, 2023 159.05 160.97 154.01 156.81 234,388 +0.26(+0.16%)
Aug 18, 2023 150.99 156.77 150.04 156.55 268,582 +3.03(+1.97%)
Aug 17, 2023 154.04 156.99 153.15 153.52 285,378 +3.88(+2.60%)
Aug 16, 2023 151.34 155.27 149.29 149.64 273,530 -1.18(-0.78%)
Aug 15, 2023 153.08 153.57 149.26 150.82 378,303 -6.02(-3.84%)
Aug 14, 2023 157.20 157.72 153.76 156.84 188,141 -2.69(-1.69%)
Aug 11, 2023 154.74 160.47 154.53 159.53 275,981 +4.28(+2.76%)
Aug 10, 2023 158.82 160.50 152.92 155.25 402,459 -3.21(-2.03%)
Aug 09, 2023 157.57 162.57 155.03 158.46 427,126 +4.40(+2.86%)
Aug 08, 2023 146.06 154.12 143.71 154.06 338,243 +2.26(+1.49%)
Aug 07, 2023 151.03 152.31 148.33 151.80 191,805 +1.83(+1.22%)
Aug 04, 2023 148.95 153.66 147.48 149.98 447,019 +2.26(+1.53%)
Aug 03, 2023 142.81 150.34 140.37 147.71 499,428 +6.03(+4.26%)
Aug 02, 2023 144.54 145.11 138.56 141.68 405,316 -4.79(-3.27%)
Aug 01, 2023 144.31 146.67 142.12 146.47 201,044 -0.93(-0.63%)
Jul 31, 2023 145.46 147.79 145.17 147.40 219,803 +4.07(+2.84%)
Jul 28, 2023 139.52 143.33 137.53 143.33 247,992 +5.59(+4.06%)
Jul 27, 2023 142.61 143.56 136.63 137.74 360,759 -2.24(-1.60%)
Jul 26, 2023 136.46 140.92 135.69 139.98 197,270 +1.15(+0.83%)
Jul 25, 2023 137.33 141.45 135.34 138.83 170,274 +0.87(+0.63%)
Jul 24, 2023 134.67 140.66 134.56 137.96 334,858 +4.16(+3.11%)
Jul 21, 2023 134.05 134.05 130.77 133.80 331,432 +1.27(+0.96%)
Jul 20, 2023 131.65 132.83 129.91 132.53 179,316 +3.12(+2.41%)
Jul 19, 2023 129.35 132.25 128.13 129.41 228,010 +0.84(+0.66%)
Jul 18, 2023 122.00 130.62 121.86 128.56 412,952 +6.85(+5.62%)
Jul 17, 2023 119.73 122.87 118.97 121.72 228,270 +1.10(+0.91%)
Jul 14, 2023 128.53 128.53 120.22 120.61 431,390 -9.24(-7.12%)
Jul 13, 2023 129.42 133.96 127.93 129.85 273,561 +0.57(+0.44%)
Jul 12, 2023 130.29 131.95 127.95 129.29 320,787 +0.83(+0.65%)
Jul 11, 2023 124.05 128.76 122.98 128.45 298,217 +6.12(+5.00%)
Jul 10, 2023 120.46 122.46 119.53 122.33 199,432 +2.06(+1.71%)
Jul 07, 2023 113.12 123.50 113.07 120.28 414,029 +6.37(+5.59%)
Jul 06, 2023 117.64 118.96 110.31 113.91 408,963 -5.90(-4.93%)
Jul 05, 2023 122.67 122.67 119.14 119.81 147,205 -1.36(-1.12%)
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.