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

41.08 +1.19 (+2.98%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 504.68 544.67 489.44 503.73 172,886 +3.81(+0.76%)
Jul 30, 2019 429.45 508.49 418.03 499.92 163,478 +67.61(+15.64%)
Jul 29, 2019 458.97 462.78 418.98 432.31 92,853 -24.76(-5.42%)
Jul 26, 2019 478.02 478.49 447.55 457.07 90,521 -16.19(-3.42%)
Jul 25, 2019 530.39 535.15 467.54 473.25 150,171 -48.56(-9.31%)
Jul 24, 2019 512.30 543.72 511.92 521.82 101,057 +7.62(+1.48%)
Jul 23, 2019 499.92 514.20 488.49 514.20 74,298 +17.14(+3.45%)
Jul 22, 2019 498.96 514.20 478.97 497.06 92,055 +3.81(+0.77%)
Jul 19, 2019 483.73 498.00 471.47 493.25 77,583 +15.24(+3.19%)
Jul 18, 2019 488.49 490.39 464.69 478.02 103,678 -15.24(-3.09%)
Jul 17, 2019 542.77 544.67 486.59 493.25 181,696 -47.61(-8.80%)
Jul 16, 2019 574.19 574.19 523.72 540.86 104,091 -28.57(-5.02%)
Jul 15, 2019 627.51 630.37 566.57 569.43 99,527 -50.47(-8.14%)
Jul 12, 2019 611.33 631.32 600.27 619.90 71,523 +11.43(+1.88%)
Jul 11, 2019 639.89 645.61 600.85 608.47 80,698 -26.66(-4.20%)
Jul 10, 2019 617.04 640.85 607.52 635.13 109,948 +33.33(+5.54%)
Jul 09, 2019 587.52 594.19 560.86 601.80 64,127 +13.33(+2.27%)
Jul 08, 2019 604.66 625.61 585.62 588.47 66,201 -22.85(-3.74%)
Jul 05, 2019 587.52 615.69 584.66 611.33 60,007 +21.90(+3.72%)
Jul 03, 2019 608.47 608.47 578.95 589.43 46,013 -1.90(-0.32%)
Jul 02, 2019 663.70 663.70 583.71 591.33 131,003 -77.13(-11.54%)
Jul 01, 2019 719.88 723.69 656.08 668.46 121,544 -1.90(-0.28%)
Jun 28, 2019 645.61 670.74 638.97 670.37 83,669 +34.28(+5.39%)
Jun 27, 2019 644.65 657.03 628.47 636.09 70,943 -9.52(-1.47%)
Jun 26, 2019 621.80 661.79 610.38 645.61 98,250 +57.13(+9.71%)
Jun 25, 2019 602.76 605.61 581.81 588.47 63,591 -17.97(-2.96%)
Jun 24, 2019 637.82 647.32 600.75 606.45 82,730 -26.62(-4.20%)
Jun 21, 2019 643.52 661.58 624.51 633.06 70,912 -1.90(-0.30%)
Jun 20, 2019 620.71 654.93 617.86 634.97 124,003 +59.88(+10.41%)
Jun 19, 2019 583.64 601.70 558.92 575.08 88,812 -12.36(-2.10%)
Jun 18, 2019 558.92 602.65 557.02 587.44 136,043 +42.77(+7.85%)
Jun 17, 2019 509.49 550.37 499.04 544.66 93,312 +27.57(+5.33%)
Jun 14, 2019 551.32 557.97 512.35 517.10 127,605 -33.27(-6.04%)
Jun 13, 2019 546.57 551.32 527.55 550.37 87,737 +37.07(+7.22%)
Jun 12, 2019 556.07 557.02 510.44 513.29 156,180 -60.84(-10.60%)
Jun 11, 2019 585.54 597.89 570.33 574.13 98,217 +5.70(+1.00%)
Jun 10, 2019 588.39 613.10 565.58 568.43 99,219 -11.41(-1.97%)
Jun 07, 2019 576.98 596.79 557.02 579.83 105,396 +2.85(+0.49%)
Jun 06, 2019 563.67 584.59 550.37 576.98 87,671 +16.16(+2.88%)
Jun 05, 2019 625.46 629.26 541.81 560.82 175,889 -73.19(-11.54%)
Jun 04, 2019 605.50 639.72 596.94 634.01 104,000 +45.63(+7.75%)
Jun 03, 2019 584.59 599.79 565.58 588.39 126,579 +18.06(+3.17%)
May 31, 2019 562.72 598.85 557.02 570.33 142,884 -36.12(-5.96%)
May 30, 2019 654.93 667.28 602.65 606.45 119,668 -56.08(-8.46%)
May 29, 2019 609.30 662.53 604.55 662.53 139,802 -22.81(-3.33%)
May 28, 2019 689.15 692.00 651.12 685.34 91,220 +7.60(+1.12%)
May 24, 2019 715.76 717.66 652.08 677.74 109,505 +1.90(+0.28%)
May 23, 2019 759.49 760.44 668.24 675.84 154,253 -142.58(-17.42%)
May 22, 2019 901.12 906.82 810.82 818.42 124,048 -111.21(-11.96%)
May 21, 2019 878.30 929.63 877.36 929.63 74,811 +60.84(+7.00%)
May 20, 2019 884.96 897.32 862.15 868.80 78,294 -20.91(-2.35%)
May 17, 2019 932.49 944.84 887.80 889.71 73,416 -69.39(-7.23%)
May 16, 2019 949.60 974.31 941.04 959.10 64,121 +30.42(+3.28%)
May 15, 2019 867.85 934.39 857.39 928.68 75,526 +29.47(+3.28%)
May 14, 2019 860.25 918.23 852.64 899.22 82,067 +61.78(+7.38%)
May 13, 2019 905.87 916.33 823.17 837.43 123,971 -88.40(-9.55%)
May 10, 2019 908.72 934.86 861.36 925.83 90,048 +5.70(+0.62%)
May 09, 2019 903.02 931.54 861.20 920.13 90,668 -4.75(-0.51%)
May 08, 2019 898.27 968.61 892.56 924.88 87,859 +21.86(+2.42%)
May 07, 2019 906.82 913.48 856.44 903.02 107,115 -38.97(-4.14%)
May 06, 2019 868.80 955.30 864.05 941.99 67,933 +20.91(+2.27%)
May 03, 2019 891.61 931.54 873.08 921.08 56,695 +55.13(+6.37%)
May 02, 2019 908.72 935.64 846.94 865.95 139,852 -84.60(-8.90%)
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.