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 (%)
Jul 31, 2020 7.651 7.770 7.423 7.763 9,533,209 -0.02(-0.28%)
Jul 30, 2020 7.871 7.967 7.435 7.785 13,025,453 -0.42(-5.16%)
Jul 29, 2020 7.806 8.232 7.639 8.208 9,766,082 +0.52(+6.82%)
Jul 28, 2020 7.857 8.079 7.677 7.684 8,891,855 -0.25(-3.11%)
Jul 27, 2020 8.244 8.244 7.792 7.931 12,422,322 -0.31(-3.78%)
Jul 24, 2020 8.287 8.625 8.223 8.242 14,707,736 -0.09(-1.09%)
Jul 23, 2020 8.220 8.520 8.089 8.333 14,465,422 +0.00(+0.00%)
Jul 22, 2020 8.259 8.376 7.938 8.333 14,302,901 -0.19(-2.19%)
Jul 21, 2020 7.780 8.694 7.778 8.520 23,014,440 +1.02(+13.67%)
Jul 20, 2020 7.665 7.890 7.474 7.495 10,746,000 -0.11(-1.45%)
Jul 17, 2020 8.007 8.302 7.545 7.605 14,542,729 -0.35(-4.45%)
Jul 16, 2020 7.825 8.278 7.648 7.960 12,709,375 -0.06(-0.75%)
Jul 15, 2020 7.960 8.082 7.605 8.019 19,999,688 +0.47(+6.25%)
Jul 14, 2020 6.901 7.562 6.767 7.548 15,471,165 +0.57(+8.24%)
Jul 13, 2020 7.428 7.481 6.928 6.973 14,794,784 -0.31(-4.21%)
Jul 10, 2020 6.703 7.292 6.659 7.280 17,493,216 +0.46(+6.70%)
Jul 09, 2020 7.591 7.646 6.820 6.822 20,337,764 -0.77(-10.18%)
Jul 08, 2020 7.612 7.828 7.375 7.596 15,317,909 +0.04(+0.57%)
Jul 07, 2020 7.928 8.029 7.543 7.553 11,422,849 -0.60(-7.37%)
Jul 06, 2020 8.510 8.522 7.876 8.153 12,769,563 +0.05(+0.62%)
Jul 02, 2020 8.101 8.371 7.962 8.103 16,363,233 +0.38(+4.93%)
Jul 01, 2020 8.259 8.517 7.653 7.723 13,238,207 -0.49(-5.95%)
Jun 30, 2020 7.656 8.261 7.440 8.211 11,918,751 +0.47(+6.03%)
Jun 29, 2020 7.605 7.914 7.387 7.744 10,921,926 +0.29(+3.85%)
Jun 26, 2020 8.072 8.072 7.366 7.457 16,891,672 -0.80(-9.74%)
Jun 25, 2020 7.739 8.407 7.600 8.261 14,649,344 +0.35(+4.45%)
Jun 24, 2020 8.879 8.888 7.864 7.909 18,183,574 -1.32(-14.29%)
Jun 23, 2020 9.611 9.729 9.161 9.228 15,897,572 -0.10(-1.11%)
Jun 22, 2020 9.453 9.499 9.001 9.331 15,274,641 -0.12(-1.24%)
Jun 19, 2020 10.65 10.66 9.439 9.449 15,454,076 -0.54(-5.44%)
Jun 18, 2020 9.698 10.52 9.511 9.992 12,316,221 +0.06(+0.63%)
Jun 17, 2020 10.84 10.86 9.906 9.930 11,834,222 -1.03(-9.39%)
Jun 16, 2020 11.60 11.61 10.31 10.96 16,771,249 +0.39(+3.64%)
Jun 15, 2020 9.157 10.62 8.922 10.57 17,106,984 +0.37(+3.64%)
Jun 12, 2020 10.71 10.81 9.477 10.20 17,221,104 +0.74(+7.79%)
Jun 11, 2020 9.729 10.82 9.319 9.465 20,152,928 -2.20(-18.87%)
Jun 10, 2020 13.14 13.14 11.56 11.67 23,053,502 -2.01(-14.70%)
Jun 09, 2020 14.57 14.65 12.97 13.68 22,984,768 -2.38(-14.80%)
Jun 08, 2020 14.50 16.05 13.94 16.05 31,353,494 +3.31(+25.97%)
Jun 05, 2020 11.57 12.80 11.57 12.74 21,769,246 +2.42(+23.41%)
Jun 04, 2020 9.891 10.43 9.669 10.33 12,331,998 +0.25(+2.45%)
Jun 03, 2020 10.03 10.14 9.710 10.08 17,034,386 +0.38(+3.90%)
Jun 02, 2020 9.238 9.702 9.185 9.702 22,053,138 +0.63(+6.91%)
Jun 01, 2020 8.487 9.190 8.238 9.075 12,717,790 +0.51(+5.98%)
May 29, 2020 8.771 8.953 8.398 8.563 11,247,305 -0.31(-3.48%)
May 28, 2020 9.655 9.731 8.774 8.872 10,805,912 -0.88(-9.03%)
May 27, 2020 9.868 9.906 8.987 9.753 9,483,820 +0.09(+0.89%)
May 26, 2020 9.497 9.863 9.286 9.666 11,704,267 +0.73(+8.11%)
May 22, 2020 8.767 8.948 8.443 8.941 6,519,074 +0.05(+0.59%)
May 21, 2020 9.178 9.319 8.649 8.889 10,835,950 -0.16(-1.77%)
May 20, 2020 8.908 9.286 8.822 9.049 14,730,786 +0.56(+6.66%)
May 19, 2020 9.118 9.142 8.455 8.484 13,932,055 -0.52(-5.77%)
May 18, 2020 8.415 9.042 8.262 9.004 18,958,248 +1.56(+20.93%)
May 15, 2020 7.359 7.814 7.158 7.446 12,398,025 +0.12(+1.67%)
May 14, 2020 7.228 7.670 6.522 7.323 17,787,982 -0.12(-1.64%)
May 13, 2020 8.616 8.628 7.189 7.446 17,268,862 -1.16(-13.51%)
May 12, 2020 9.226 9.329 8.592 8.609 10,971,843 -0.36(-4.05%)
May 11, 2020 9.169 9.501 8.934 8.972 9,754,181 -0.40(-4.24%)
May 08, 2020 8.719 9.379 8.587 9.370 14,554,893 +0.99(+11.83%)
May 07, 2020 8.642 8.951 8.214 8.379 13,230,575 +0.23(+2.82%)
May 06, 2020 8.972 9.047 8.137 8.149 15,345,560 -0.64(-7.32%)
May 05, 2020 10.13 10.14 8.673 8.793 19,828,946 -0.30(-3.32%)
May 04, 2020 7.893 9.094 7.690 9.094 17,774,824 +0.82(+9.92%)
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.