Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
38.08
-0.16 (-0.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2020
9.334
9.513
8.008
8.274
17,453,002
-1.57(-15.99%)
Apr 30, 2020
10.04
10.28
9.051
9.848
24,847,970
+0.25(+2.62%)
Apr 29, 2020
8.396
9.638
8.377
9.597
21,722,650
+1.73(+21.92%)
Apr 28, 2020
8.049
8.137
7.390
7.872
16,414,551
+0.15(+1.89%)
Apr 27, 2020
7.108
7.891
6.572
7.726
14,793,720
+0.31(+4.20%)
Apr 24, 2020
7.747
7.924
6.914
7.414
18,964,314
+0.15(+2.01%)
Apr 23, 2020
7.177
7.757
6.941
7.268
18,645,552
+0.57(+8.58%)
Apr 22, 2020
6.938
7.177
6.498
6.694
17,732,990
+0.28(+4.33%)
Apr 21, 2020
5.933
6.560
5.916
6.416
35,606,656
+0.19(+3.12%)
Apr 20, 2020
5.225
6.522
5.205
6.223
32,935,158
+0.20(+3.30%)
Apr 17, 2020
5.112
6.031
5.100
6.024
15,810,072
+1.01(+20.09%)
Apr 16, 2020
5.567
5.567
4.985
5.016
9,851,056
-0.51(-9.26%)
Apr 15, 2020
5.232
5.600
4.923
5.528
13,655,911
-0.32(-5.48%)
Apr 14, 2020
5.928
6.089
5.617
5.849
9,959,242
-0.14(-2.28%)
Apr 13, 2020
6.436
6.436
5.696
5.986
16,980,000
+0.12(+2.04%)
Apr 09, 2020
6.354
7.000
5.270
5.866
37,599,376
+0.04(+0.70%)
Apr 08, 2020
5.160
5.828
5.028
5.825
14,226,779
+0.92(+18.73%)
Apr 07, 2020
5.086
5.490
4.858
4.906
16,093,415
+0.27(+5.78%)
Apr 06, 2020
4.236
4.674
4.114
4.638
15,678,533
+0.45(+10.74%)
Apr 03, 2020
4.294
4.303
3.745
4.188
19,750,264
+0.29(+7.36%)
Apr 02, 2020
3.698
4.607
3.518
3.901
41,304,136
+0.57(+17.01%)
Apr 01, 2020
3.506
3.647
3.226
3.334
11,082,941
-0.41(-11.05%)
Mar 31, 2020
3.848
4.014
3.590
3.748
14,487,956
+0.22(+6.24%)
Mar 30, 2020
3.279
3.599
2.939
3.528
14,613,959
-0.06(-1.80%)
Mar 27, 2020
4.114
4.167
3.590
3.592
9,593,511
-0.96(-21.08%)
Mar 26, 2020
4.452
5.394
4.210
4.552
9,823,283
+0.11(+2.48%)
Mar 25, 2020
4.377
5.172
3.611
4.442
13,128,456
+0.16(+3.69%)
Mar 24, 2020
3.738
4.298
3.384
4.284
13,740,861
+1.05(+32.59%)
Mar 23, 2020
4.160
4.160
3.169
3.231
4,713,067
-0.87(-21.16%)
Mar 20, 2020
4.308
4.643
3.744
4.098
4,781,389
+0.08(+1.93%)
Mar 19, 2020
4.116
4.308
3.542
4.021
5,844,186
+0.29(+7.69%)
Mar 18, 2020
4.116
4.595
3.063
3.734
8,224,748
-1.34(-26.42%)
Mar 17, 2020
6.157
6.157
4.480
5.074
5,248,321
-0.77(-13.11%)
Mar 16, 2020
5.272
8.329
4.930
5.840
5,893,946
-1.57(-21.19%)
Mar 13, 2020
6.811
8.137
4.959
7.410
5,889,281
+2.24(+43.33%)
Mar 12, 2020
5.197
6.564
4.834
5.169
5,343,838
-1.72(-25.00%)
Mar 11, 2020
8.041
9.094
6.223
6.893
5,513,753
-2.68(-28.00%)
Mar 10, 2020
11.30
11.97
6.893
9.573
9,419,885
+0.48(+5.26%)
Mar 09, 2020
14.55
22.21
8.999
9.094
10,794,563
-39.35(-81.23%)
Mar 06, 2020
59.35
61.56
45.62
48.44
2,302,327
-19.91(-29.13%)
Mar 05, 2020
71.32
74.19
65.58
68.35
1,047,228
-9.19(-11.85%)
Mar 04, 2020
82.52
83.38
72.47
77.54
879,002
+0.48(+0.62%)
Mar 03, 2020
86.54
90.18
73.14
77.06
1,294,104
-8.62(-10.06%)
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
.