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

29.83 +1.18 (+4.12%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.25 21.61 21.09 21.28 3,336,134 -0.17(-0.79%)
Dec 30, 2021 22.39 22.73 21.40 21.45 4,096,913 -0.85(-3.83%)
Dec 29, 2021 22.38 22.90 21.90 22.31 4,247,271 -0.13(-0.59%)
Dec 28, 2021 23.14 23.50 22.21 22.44 4,480,255 -0.43(-1.90%)
Dec 27, 2021 21.14 22.88 20.47 22.88 5,870,847 +1.71(+8.08%)
Dec 23, 2021 21.51 21.81 21.08 21.17 4,162,894 -0.12(-0.56%)
Dec 22, 2021 21.01 21.74 20.35 21.28 3,933,552 +0.19(+0.91%)
Dec 21, 2021 19.85 21.14 19.85 21.09 5,717,936 +1.88(+9.77%)
Dec 20, 2021 18.77 19.28 17.98 19.22 6,754,810 -0.97(-4.79%)
Dec 17, 2021 20.25 20.84 19.40 20.18 5,060,630 -0.50(-2.42%)
Dec 16, 2021 21.67 22.43 20.61 20.68 5,708,921 -0.38(-1.82%)
Dec 15, 2021 20.80 21.35 19.35 21.07 6,945,572 +0.12(+0.59%)
Dec 14, 2021 21.09 22.01 20.74 20.94 4,109,704 -0.72(-3.31%)
Dec 13, 2021 23.20 23.30 21.65 21.66 9,037,712 -2.18(-9.14%)
Dec 10, 2021 23.99 24.12 22.40 23.84 9,001,115 +0.63(+2.71%)
Dec 09, 2021 23.66 23.84 23.12 23.21 4,614,478 -0.93(-3.84%)
Dec 08, 2021 24.39 24.65 23.89 24.14 6,366,726 +0.07(+0.27%)
Dec 07, 2021 23.37 24.72 23.28 24.07 8,598,375 +1.76(+7.89%)
Dec 06, 2021 21.64 22.80 20.62 22.31 9,811,319 +1.33(+6.32%)
Dec 03, 2021 22.56 22.87 20.44 20.98 9,823,805 -0.64(-2.96%)
Dec 02, 2021 19.95 21.86 19.37 21.62 8,637,628 +1.34(+6.61%)
Dec 01, 2021 23.42 23.48 20.28 20.28 11,510,257 -1.77(-8.04%)
Nov 30, 2021 21.98 22.66 21.01 22.06 10,848,490 -1.26(-5.40%)
Nov 29, 2021 24.25 24.73 22.64 23.31 7,989,819 +0.88(+3.94%)
Nov 26, 2021 22.72 22.87 21.13 22.43 10,382,272 -3.76(-14.35%)
Nov 24, 2021 25.01 26.49 24.98 26.19 5,287,609 +0.68(+2.65%)
Nov 23, 2021 24.43 25.66 24.36 25.51 6,967,121 +1.95(+8.27%)
Nov 22, 2021 22.87 24.71 22.87 23.56 6,277,821 +0.67(+2.95%)
Nov 19, 2021 23.97 24.24 22.57 22.89 9,252,271 -2.50(-9.85%)
Nov 18, 2021 25.41 25.65 25.32 25.39 7,399,068 +0.08(+0.30%)
Nov 17, 2021 26.74 27.33 25.00 25.32 8,588,479 -1.95(-7.14%)
Nov 16, 2021 27.67 27.77 26.66 27.26 5,414,171 -0.29(-1.05%)
Nov 15, 2021 27.19 28.13 26.19 27.55 6,441,206 +0.36(+1.33%)
Nov 12, 2021 26.87 27.47 26.58 27.19 3,873,310 -0.15(-0.54%)
Nov 11, 2021 26.81 28.01 26.76 27.34 6,081,600 -0.55(-1.97%)
Nov 10, 2021 28.70 27.89 8,991,239 -1.36(-4.66%)
Nov 09, 2021 29.15 29.54 27.64 29.25 7,931,903 -0.13(-0.45%)
Nov 08, 2021 29.10 30.07 28.91 29.38 7,108,961 +0.94(+3.30%)
Nov 05, 2021 27.60 28.62 27.27 28.45 8,263,337 +1.49(+5.51%)
Nov 04, 2021 28.27 28.89 26.31 26.96 9,928,178 -0.26(-0.97%)
Nov 03, 2021 26.98 28.40 26.67 27.22 8,520,683 -0.61(-2.18%)
Nov 02, 2021 28.09 28.87 27.39 27.83 7,901,599 -0.59(-2.06%)
Nov 01, 2021 27.57 28.68 28.19 28.42 9,409,375 +1.62(+6.06%)
Oct 29, 2021 27.25 27.50 25.86 26.79 6,307,771 -0.35(-1.30%)
Oct 28, 2021 26.49 27.30 26.08 27.15 5,633,658 +0.61(+2.31%)
Oct 27, 2021 28.02 28.79 26.35 26.53 11,574,891 -2.46(-8.49%)
Oct 26, 2021 29.28 28.99 7,882,119 -0.11(-0.38%)
Oct 25, 2021 28.42 29.69 28.28 29.11 7,802,620 +1.60(+5.82%)
Oct 22, 2021 26.79 27.52 25.95 27.51 7,706,140 +0.99(+3.72%)
Oct 21, 2021 27.33 27.69 25.98 26.52 7,941,185 -1.23(-4.45%)
Oct 20, 2021 26.40 27.82 26.11 27.75 7,246,520 +0.69(+2.54%)
Oct 19, 2021 26.85 27.50 26.29 27.07 6,730,683 +0.42(+1.58%)
Oct 18, 2021 27.05 28.10 26.07 26.64 8,617,472 +0.29(+1.10%)
Oct 15, 2021 27.40 27.79 26.29 26.35 5,552,233 -0.30(-1.11%)
Oct 14, 2021 26.77 27.09 26.05 26.65 5,463,893 +0.78(+3.02%)
Oct 13, 2021 25.47 26.06 24.38 25.87 6,021,403 -0.22(-0.83%)
Oct 12, 2021 26.12 27.04 25.42 26.08 7,579,657 -0.17(-0.65%)
Oct 11, 2021 27.50 27.90 26.19 26.25 8,887,844 -0.21(-0.81%)
Oct 08, 2021 25.75 26.92 25.75 26.47 9,320,755 +1.27(+5.02%)
Oct 07, 2021 24.14 25.48 23.69 25.20 8,527,520 +1.31(+5.48%)
Oct 06, 2021 23.91 24.58 22.68 23.89 11,064,653 -1.10(-4.40%)
Oct 05, 2021 25.50 26.15 23.85 24.99 11,965,119 +0.32(+1.31%)
Oct 04, 2021 24.25 25.10 23.99 24.67 10,772,740 +1.13(+4.80%)
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.