Skip to main content

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

28.65 +0.21 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.04 34.10 32.02 32.69 1,320,983 +0.31(+0.97%)
Nov 29, 2023 33.06 33.28 32.23 32.37 884,141 -0.23(-0.69%)
Nov 28, 2023 32.89 33.42 32.50 32.60 625,986 -0.15(-0.45%)
Nov 27, 2023 32.88 33.03 32.23 32.75 668,146 -0.66(-1.97%)
Nov 24, 2023 32.98 34.00 32.98 33.40 467,308 +0.28(+0.86%)
Nov 22, 2023 31.64 33.22 31.08 33.12 1,162,503 +0.07(+0.21%)
Nov 21, 2023 33.17 33.48 32.48 33.05 780,641 -0.64(-1.89%)
Nov 20, 2023 34.04 34.46 33.65 33.69 879,295 +0.11(+0.32%)
Nov 17, 2023 32.73 33.95 32.73 33.58 1,640,465 +1.40(+4.36%)
Nov 16, 2023 33.40 33.52 31.27 32.18 1,822,320 -1.94(-5.70%)
Nov 15, 2023 33.92 35.30 33.84 34.12 1,121,662 +0.03(+0.09%)
Nov 14, 2023 33.24 34.37 33.18 34.09 1,051,931 +1.08(+3.27%)
Nov 13, 2023 32.70 33.18 32.37 33.01 752,922 +0.51(+1.57%)
Nov 10, 2023 32.46 32.71 31.69 32.50 1,173,564 +0.67(+2.10%)
Nov 09, 2023 32.62 33.02 31.77 31.83 1,282,067 -0.43(-1.34%)
Nov 08, 2023 33.26 33.77 32.18 32.26 1,683,072 -1.40(-4.17%)
Nov 07, 2023 34.52 34.71 33.22 33.67 1,772,824 -2.12(-5.93%)
Nov 06, 2023 37.93 38.00 35.31 35.79 1,231,889 -1.99(-5.28%)
Nov 03, 2023 38.09 38.67 37.00 37.78 638,973 -0.58(-1.51%)
Nov 02, 2023 36.48 38.38 35.92 38.36 1,108,204 +1.89(+5.17%)
Nov 01, 2023 37.02 37.48 35.84 36.48 1,008,615 -0.09(-0.24%)
Oct 31, 2023 36.09 36.69 35.14 36.56 648,518 +0.85(+2.39%)
Oct 30, 2023 35.95 36.69 34.85 35.71 777,810 -0.26(-0.71%)
Oct 27, 2023 37.10 37.24 35.21 35.97 1,414,373 -1.02(-2.76%)
Oct 26, 2023 36.41 37.38 35.43 36.99 843,308 -0.31(-0.84%)
Oct 25, 2023 37.39 37.74 36.79 37.30 870,763 -0.13(-0.34%)
Oct 24, 2023 38.37 38.55 37.29 37.43 1,258,164 -0.57(-1.50%)
Oct 23, 2023 38.41 39.09 37.64 38.00 1,171,298 -1.13(-2.89%)
Oct 20, 2023 40.50 40.78 39.02 39.13 1,288,113 -1.43(-3.53%)
Oct 19, 2023 40.33 41.37 39.44 40.56 1,171,635 -0.13(-0.31%)
Oct 18, 2023 40.56 41.13 40.07 40.69 893,583 +0.55(+1.37%)
Oct 17, 2023 39.09 40.38 38.72 40.14 1,024,860 +0.89(+2.28%)
Oct 16, 2023 38.89 39.31 38.05 39.25 784,946 +0.73(+1.89%)
Oct 13, 2023 38.21 38.94 37.75 38.52 1,601,097 +1.64(+4.45%)
Oct 12, 2023 37.52 37.60 36.29 36.88 1,016,409 -0.04(-0.11%)
Oct 11, 2023 36.27 36.95 35.53 36.92 1,317,422 -0.12(-0.32%)
Oct 10, 2023 36.94 37.61 36.44 37.04 1,035,572 +0.22(+0.59%)
Oct 09, 2023 35.95 37.11 35.58 36.82 2,003,055 +2.83(+8.32%)
Oct 06, 2023 33.27 34.71 32.77 33.99 1,197,612 +1.22(+3.71%)
Oct 05, 2023 31.93 33.28 31.88 32.77 1,505,389 +0.11(+0.33%)
Oct 04, 2023 34.47 34.60 32.03 32.67 2,129,168 -2.92(-8.20%)
Oct 03, 2023 35.36 35.76 34.64 35.58 1,057,205 -0.26(-0.71%)
Oct 02, 2023 38.35 38.58 35.24 35.84 1,460,765 -2.57(-6.70%)
Sep 29, 2023 39.97 39.97 38.14 38.41 1,017,357 -1.47(-3.69%)
Sep 28, 2023 39.35 40.35 39.27 39.88 1,641,798 +0.42(+1.07%)
Sep 27, 2023 38.39 40.01 38.10 39.46 1,284,320 +2.28(+6.13%)
Sep 26, 2023 36.78 37.86 36.66 37.18 923,457 -0.40(-1.07%)
Sep 25, 2023 36.23 37.61 37.23 37.59 848,016 +1.34(+3.68%)
Sep 22, 2023 37.08 37.61 36.10 36.25 998,107 -0.21(-0.57%)
Sep 21, 2023 37.82 38.11 36.30 36.46 886,064 -0.85(-2.29%)
Sep 20, 2023 38.03 38.99 37.26 37.31 739,635 -1.21(-3.14%)
Sep 19, 2023 40.17 40.32 38.13 38.52 673,926 -0.92(-2.34%)
Sep 18, 2023 40.07 40.28 38.99 39.44 761,807 +0.07(+0.17%)
Sep 15, 2023 40.24 40.56 39.10 39.38 1,468,989 -1.47(-3.61%)
Sep 14, 2023 41.35 41.78 40.66 40.85 1,347,124 +0.45(+1.11%)
Sep 13, 2023 41.62 41.62 39.88 40.40 966,612 -0.96(-2.31%)
Sep 12, 2023 40.32 41.55 40.12 41.36 1,121,615 +1.91(+4.85%)
Sep 11, 2023 41.58 41.88 39.25 39.44 1,152,798 -1.70(-4.13%)
Sep 08, 2023 40.67 41.82 40.61 41.14 941,935 +0.97(+2.40%)
Sep 07, 2023 40.23 40.81 39.93 40.18 635,575 -0.11(-0.27%)
Sep 06, 2023 40.05 40.97 39.46 40.28 841,482 +0.03(+0.07%)
Sep 05, 2023 40.94 41.67 40.21 40.25 1,168,382 -0.42(-1.03%)
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.