Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.07 +0.51 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 92.86 92.96 76.59 85.68 986,361 -0.29(-0.33%)
Feb 28, 2020 68.06 86.25 65.96 85.97 1,408,086 +8.33(+10.73%)
Feb 27, 2020 82.52 92.00 69.98 77.64 1,631,886 -19.05(-19.70%)
Feb 26, 2020 114.50 116.03 95.35 96.69 750,693 -16.56(-14.62%)
Feb 25, 2020 136.61 137.85 107.22 113.25 1,173,201 -21.35(-15.86%)
Feb 24, 2020 143.79 143.98 132.78 134.60 688,812 -30.54(-18.49%)
Feb 21, 2020 170.50 170.88 159.97 165.14 381,703 -11.10(-6.30%)
Feb 20, 2020 177.49 184.47 175.28 176.24 342,778 +1.44(+0.82%)
Feb 19, 2020 167.05 177.49 164.37 174.81 427,212 +13.78(+8.56%)
Feb 18, 2020 159.87 163.89 155.09 161.02 415,830 -4.40(-2.66%)
Feb 14, 2020 174.71 175.76 161.98 165.42 471,068 -5.07(-2.98%)
Feb 13, 2020 171.74 179.97 168.10 170.50 308,902 -2.68(-1.55%)
Feb 12, 2020 178.83 185.43 166.67 173.18 839,180 +6.13(+3.67%)
Feb 11, 2020 174.90 175.95 166.28 167.05 408,869 +2.97(+1.81%)
Feb 10, 2020 172.32 173.85 162.84 164.08 503,028 -14.07(-7.90%)
Feb 07, 2020 181.70 181.99 174.13 178.16 395,272 -9.96(-5.29%)
Feb 06, 2020 200.08 200.75 186.01 188.11 309,536 -11.87(-5.94%)
Feb 05, 2020 181.31 203.14 181.22 199.98 648,953 +28.24(+16.44%)
Feb 04, 2020 179.50 183.71 170.21 171.74 487,574 +2.58(+1.53%)
Feb 03, 2020 178.44 182.94 167.82 169.16 325,735 -9.67(-5.41%)
Jan 31, 2020 185.72 185.72 172.59 178.83 484,438 -13.69(-7.11%)
Jan 30, 2020 181.12 192.71 178.44 192.52 381,770 +1.63(+0.85%)
Jan 29, 2020 209.27 212.91 190.60 190.89 265,203 -12.64(-6.21%)
Jan 28, 2020 199.89 208.12 194.62 203.53 262,298 +8.52(+4.37%)
Jan 27, 2020 201.04 205.15 192.90 195.00 260,107 -23.55(-10.78%)
Jan 24, 2020 227.46 228.41 207.26 218.56 284,535 -13.59(-5.86%)
Jan 23, 2020 231.19 238.37 220.56 232.15 160,211 -11.01(-4.53%)
Jan 22, 2020 257.13 257.61 241.24 243.16 151,037 -17.52(-6.72%)
Jan 21, 2020 281.16 281.64 259.72 260.68 158,807 -29.20(-10.07%)
Jan 17, 2020 309.69 310.93 288.34 289.88 167,604 -15.99(-5.23%)
Jan 16, 2020 315.91 325.30 304.62 305.86 138,254 -4.12(-1.33%)
Jan 15, 2020 313.81 314.10 302.03 309.98 125,976 -10.24(-3.20%)
Jan 14, 2020 313.81 326.25 303.85 320.22 121,269 +9.57(+3.08%)
Jan 13, 2020 321.66 321.66 302.42 310.65 136,691 -13.59(-4.19%)
Jan 10, 2020 329.51 332.19 321.08 324.24 102,871 -10.44(-3.12%)
Jan 09, 2020 336.69 337.74 308.93 334.68 162,233 -4.40(-1.30%)
Jan 08, 2020 379.48 381.97 330.94 339.08 205,183 -44.04(-11.49%)
Jan 07, 2020 368.85 383.40 361.10 383.12 129,963 +11.78(+3.17%)
Jan 06, 2020 375.08 377.18 359.28 371.34 171,121 +9.09(+2.51%)
Jan 03, 2020 379.00 382.16 351.91 362.25 187,305 +16.37(+4.73%)
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.