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

28.65 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.85 17.07 16.35 16.78 7,161,244 -0.43(-2.49%)
Jul 29, 2021 17.66 17.74 16.81 17.21 9,498,705 -0.06(-0.32%)
Jul 28, 2021 16.82 17.65 16.36 17.26 8,281,427 +0.75(+4.55%)
Jul 27, 2021 17.26 17.26 16.08 16.51 11,189,219 -1.12(-6.34%)
Jul 26, 2021 16.56 17.95 16.56 17.63 10,439,355 +1.04(+6.27%)
Jul 23, 2021 17.08 17.10 16.11 16.59 7,943,622 -0.35(-2.08%)
Jul 22, 2021 17.84 17.84 16.54 16.94 8,584,833 -0.74(-4.20%)
Jul 21, 2021 16.82 18.05 16.76 17.68 11,116,850 +1.58(+9.84%)
Jul 20, 2021 15.46 16.30 15.07 16.10 8,990,327 +0.78(+5.08%)
Jul 19, 2021 15.23 15.98 14.75 15.32 12,717,382 -1.42(-8.47%)
Jul 16, 2021 18.64 18.72 16.62 16.74 11,193,083 -1.44(-7.92%)
Jul 15, 2021 18.46 19.06 17.77 18.18 9,907,469 -0.76(-4.03%)
Jul 14, 2021 21.12 21.67 18.76 18.94 11,509,717 -2.10(-9.97%)
Jul 13, 2021 21.47 21.65 20.73 21.04 5,364,816 -0.54(-2.52%)
Jul 12, 2021 21.31 22.03 20.86 21.59 5,332,363 -0.29(-1.32%)
Jul 09, 2021 21.56 21.99 20.82 21.87 5,745,415 +1.05(+5.03%)
Jul 08, 2021 19.66 21.45 19.47 20.83 6,262,395 +0.21(+1.02%)
Jul 07, 2021 21.61 22.15 19.83 20.62 10,831,587 -1.00(-4.64%)
Jul 06, 2021 23.57 23.57 21.27 21.62 9,933,522 -1.88(-8.01%)
Jul 02, 2021 24.25 24.25 23.37 23.50 5,824,465 -0.95(-3.87%)
Jul 01, 2021 24.68 24.98 23.89 24.45 7,747,454 +1.11(+4.77%)
Jun 30, 2021 22.87 23.41 22.71 23.33 5,436,253 +0.87(+3.88%)
Jun 29, 2021 23.23 23.68 22.39 22.46 6,422,506 -0.24(-1.05%)
Jun 28, 2021 24.74 24.74 22.38 22.70 9,699,726 -2.15(-8.66%)
Jun 25, 2021 24.54 25.02 24.28 24.85 5,578,043 +0.51(+2.09%)
Jun 24, 2021 23.62 24.39 23.24 24.34 7,386,557 +0.80(+3.40%)
Jun 23, 2021 23.48 24.50 23.48 23.54 7,021,866 +0.52(+2.25%)
Jun 22, 2021 22.56 23.13 21.93 23.02 6,346,652 +0.25(+1.10%)
Jun 21, 2021 21.06 22.77 20.93 22.77 7,245,547 +2.14(+10.35%)
Jun 18, 2021 20.73 21.56 20.40 20.64 7,694,936 -0.92(-4.29%)
Jun 17, 2021 23.46 23.94 20.66 21.56 9,842,217 -2.15(-9.08%)
Jun 16, 2021 23.76 24.17 22.87 23.71 5,845,478 -0.26(-1.10%)
Jun 15, 2021 23.56 24.03 23.04 23.98 6,390,725 +0.84(+3.63%)
Jun 14, 2021 24.08 24.63 22.96 23.14 5,231,417 -0.58(-2.43%)
Jun 11, 2021 23.74 24.13 23.50 23.72 2,828,845 +0.33(+1.41%)
Jun 10, 2021 24.49 24.74 22.67 23.39 8,138,639 -0.50(-2.09%)
Jun 09, 2021 24.70 24.99 23.77 23.89 8,208,906 -0.28(-1.14%)
Jun 08, 2021 23.45 24.29 22.61 24.16 7,501,742 +0.43(+1.80%)
Jun 07, 2021 23.44 24.00 23.27 23.74 4,509,953 +0.49(+2.11%)
Jun 04, 2021 23.89 23.99 22.57 23.25 5,593,605 -0.07(-0.28%)
Jun 03, 2021 23.21 23.86 22.73 23.31 6,619,663 +0.09(+0.41%)
Jun 02, 2021 22.85 23.79 22.07 23.22 9,093,718 +0.73(+3.25%)
Jun 01, 2021 20.94 22.57 20.89 22.49 11,367,313 +2.57(+12.88%)
May 28, 2021 20.16 20.19 19.52 19.92 4,189,648 +0.05(+0.26%)
May 27, 2021 19.61 20.16 19.48 19.87 5,243,644 +0.56(+2.91%)
May 26, 2021 18.37 19.42 18.20 19.31 6,497,798 +1.02(+5.55%)
May 25, 2021 19.33 19.56 18.21 18.29 7,289,414 -1.06(-5.48%)
May 24, 2021 19.26 19.40 18.47 19.35 5,568,859 +0.47(+2.49%)
May 21, 2021 19.28 19.66 18.86 18.88 7,198,653 +0.23(+1.25%)
May 20, 2021 18.79 18.85 17.95 18.65 6,912,063 -0.11(-0.58%)
May 19, 2021 18.26 19.09 17.80 18.76 7,638,653 -0.87(-4.44%)
May 18, 2021 20.19 20.49 19.42 19.63 6,295,722 -0.66(-3.25%)
May 17, 2021 18.70 20.29 18.56 20.29 8,932,453 +1.48(+7.85%)
May 14, 2021 17.49 18.97 17.48 18.81 9,529,125 +1.94(+11.47%)
May 13, 2021 17.38 18.42 16.30 16.88 8,379,944 -1.10(-6.10%)
May 12, 2021 18.38 19.49 17.79 17.97 10,404,643 -0.11(-0.60%)
May 11, 2021 17.39 18.48 16.88 18.08 8,656,675 -0.45(-2.42%)
May 10, 2021 19.53 20.14 18.46 18.53 8,772,857 -0.50(-2.65%)
May 07, 2021 17.62 19.04 17.37 19.03 8,982,480 +0.94(+5.17%)
May 06, 2021 18.28 18.31 17.21 18.10 8,252,026 -0.31(-1.67%)
May 05, 2021 17.96 18.66 17.20 18.41 10,723,265 +0.99(+5.71%)
May 04, 2021 17.56 17.76 16.55 17.41 6,642,219 -0.06(-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.