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

68.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 71.18 71.18 66.29 68.09 2,713,461 -4.61(-6.34%)
Jul 26, 2021 68.30 74.00 68.30 72.70 2,531,614 +4.29(+6.27%)
Jul 23, 2021 70.42 70.50 66.43 68.41 1,926,382 -1.45(-2.08%)
Jul 22, 2021 73.57 73.57 68.20 69.86 2,081,880 -3.06(-4.20%)
Jul 21, 2021 69.36 74.45 69.13 72.92 2,695,911 +6.53(+9.84%)
Jul 20, 2021 63.77 67.23 62.13 66.39 2,180,215 +3.21(+5.08%)
Jul 19, 2021 62.82 65.91 60.82 63.18 3,084,051 -5.85(-8.47%)
Jul 16, 2021 76.85 77.18 68.54 69.03 2,714,398 -5.94(-7.92%)
Jul 15, 2021 76.10 78.59 73.26 74.97 2,402,628 -3.15(-4.03%)
Jul 14, 2021 87.11 89.34 77.35 78.12 2,791,184 -8.65(-9.97%)
Jul 13, 2021 88.54 89.27 85.47 86.77 1,301,004 -2.24(-2.52%)
Jul 12, 2021 87.89 90.84 86.00 89.01 1,293,134 -1.19(-1.32%)
Jul 09, 2021 88.90 90.66 85.87 90.20 1,393,302 +4.32(+5.03%)
Jul 08, 2021 81.08 88.44 80.30 85.88 1,518,673 +0.87(+1.02%)
Jul 07, 2021 89.12 91.33 81.77 85.01 2,626,733 -4.14(-4.64%)
Jul 06, 2021 97.20 97.20 87.72 89.15 2,408,946 -7.76(-8.01%)
Jul 02, 2021 100.00 100.00 96.36 96.91 1,412,472 -3.90(-3.87%)
Jul 01, 2021 101.76 103.00 98.50 100.81 1,878,810 +4.59(+4.77%)
Jun 30, 2021 94.32 96.54 93.66 96.22 1,318,328 +3.59(+3.88%)
Jun 29, 2021 95.80 97.63 92.31 92.63 1,557,501 -0.98(-1.05%)
Jun 28, 2021 102.00 102.00 92.28 93.61 2,352,249 -8.87(-8.66%)
Jun 25, 2021 101.20 103.19 100.11 102.48 1,352,713 +2.10(+2.09%)
Jun 24, 2021 97.39 100.56 95.83 100.38 1,791,290 +3.30(+3.40%)
Jun 23, 2021 96.83 101.04 96.83 97.08 1,702,850 +2.14(+2.25%)
Jun 22, 2021 93.02 95.36 90.43 94.94 1,539,106 +1.03(+1.10%)
Jun 21, 2021 86.85 93.91 86.30 93.91 1,757,094 +8.81(+10.35%)
Jun 18, 2021 85.50 88.91 84.11 85.10 1,866,074 -3.81(-4.29%)
Jun 17, 2021 96.74 98.72 85.20 88.91 2,386,804 -8.88(-9.08%)
Jun 16, 2021 97.96 99.65 94.30 97.79 1,417,575 -1.09(-1.10%)
Jun 15, 2021 97.14 99.08 95.00 98.88 1,549,794 +3.46(+3.63%)
Jun 14, 2021 99.30 101.58 94.69 95.42 1,268,654 -2.38(-2.43%)
Jun 11, 2021 97.88 99.52 96.89 97.80 686,014 +1.36(+1.41%)
Jun 10, 2021 101.00 102.00 93.50 96.44 1,973,675 -2.06(-2.09%)
Jun 09, 2021 101.87 103.06 98.03 98.50 1,990,715 -1.14(-1.14%)
Jun 08, 2021 96.68 100.18 93.24 99.64 1,819,223 +1.76(+1.80%)
Jun 07, 2021 96.65 98.98 95.96 97.88 1,093,694 +2.02(+2.11%)
Jun 04, 2021 98.50 98.91 93.07 95.86 1,356,487 -0.27(-0.28%)
Jun 03, 2021 95.69 98.38 93.71 96.13 1,605,313 +0.39(+0.41%)
Jun 02, 2021 94.24 98.09 91.02 95.74 2,205,288 +3.01(+3.25%)
Jun 01, 2021 86.33 93.09 86.16 92.73 2,756,650 +10.58(+12.88%)
May 28, 2021 83.14 83.27 80.51 82.15 1,016,018 +0.21(+0.26%)
May 27, 2021 80.88 83.13 80.33 81.94 1,271,619 +2.32(+2.91%)
May 26, 2021 75.76 80.10 75.03 79.62 1,575,760 +4.19(+5.55%)
May 25, 2021 79.72 80.64 75.09 75.43 1,767,732 -4.37(-5.48%)
May 24, 2021 79.41 79.99 76.17 79.80 1,350,486 +1.94(+2.49%)
May 21, 2021 79.52 81.08 77.76 77.86 1,745,722 +0.96(+1.25%)
May 20, 2021 77.48 77.74 74.00 76.90 1,676,222 -0.45(-0.58%)
May 19, 2021 75.30 78.73 73.39 77.35 1,852,425 -3.59(-4.44%)
May 18, 2021 83.27 84.49 80.10 80.94 1,526,755 -2.72(-3.25%)
May 17, 2021 77.11 83.66 76.54 83.66 2,166,180 +6.09(+7.85%)
May 14, 2021 72.13 78.24 72.10 77.57 2,310,877 +7.98(+11.47%)
May 13, 2021 71.67 75.97 67.21 69.59 2,032,193 -4.52(-6.10%)
May 12, 2021 75.80 80.37 73.36 74.11 2,523,196 -0.45(-0.60%)
May 11, 2021 71.69 76.20 69.61 74.56 2,099,302 -1.85(-2.42%)
May 10, 2021 80.53 83.04 76.13 76.41 2,127,477 -2.08(-2.65%)
May 07, 2021 72.65 78.50 71.64 78.49 2,178,312 +3.86(+5.17%)
May 06, 2021 75.38 75.52 70.97 74.63 2,001,172 -1.27(-1.67%)
May 05, 2021 74.04 76.93 70.94 75.90 2,600,464 +4.10(+5.71%)
May 04, 2021 72.40 73.24 68.25 71.80 1,610,783 -0.24(-0.33%)
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.