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 )

30.05 +0.59 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Feb 28, 2019 422.21 425.69 394.81 402.14 137,606 -16.21(-3.87%)
Feb 27, 2019 427.62 443.83 410.25 418.35 177,002 +2.70(+0.65%)
Feb 26, 2019 429.93 447.30 414.88 415.65 159,090 -19.68(-4.52%)
Feb 25, 2019 427.23 446.53 427.23 435.34 144,655 -2.31(-0.53%)
Feb 22, 2019 440.74 453.48 428.77 437.65 141,007 +10.42(+2.44%)
Feb 21, 2019 462.35 465.82 419.90 427.23 221,310 -38.59(-8.29%)
Feb 20, 2019 445.76 471.61 445.76 465.82 130,350 +15.82(+3.52%)
Feb 19, 2019 445.76 461.58 441.51 450.00 107,004 -6.18(-1.35%)
Feb 15, 2019 436.11 456.18 434.95 456.18 124,474 +33.58(+7.95%)
Feb 14, 2019 398.67 434.56 397.51 422.60 191,361 +15.44(+3.79%)
Feb 13, 2019 388.64 417.20 387.09 407.16 158,613 +25.47(+6.67%)
Feb 12, 2019 389.02 402.92 376.29 381.69 142,060 +12.74(+3.45%)
Feb 11, 2019 341.17 370.11 337.31 368.95 116,630 +18.52(+5.29%)
Feb 08, 2019 371.27 371.27 331.13 350.43 160,775 -16.98(-4.62%)
Feb 07, 2019 411.79 415.65 360.85 367.41 206,823 -56.35(-13.30%)
Feb 06, 2019 430.32 442.28 420.67 423.76 90,113 -13.89(-3.17%)
Feb 05, 2019 449.62 460.81 434.95 437.65 93,466 -20.45(-4.47%)
Feb 04, 2019 439.58 459.26 425.69 458.11 72,124 +8.49(+1.89%)
Feb 01, 2019 452.32 462.35 438.04 449.62 123,274 +6.18(+1.39%)
Jan 31, 2019 468.91 477.40 433.41 443.44 170,247 -21.23(-4.57%)
Jan 30, 2019 439.19 465.05 428.00 464.67 156,517 +37.05(+8.66%)
Jan 29, 2019 436.11 436.11 421.44 427.62 140,263 +5.02(+1.19%)
Jan 28, 2019 414.88 425.69 403.69 422.60 99,015 -22.77(-5.11%)
Jan 25, 2019 429.55 456.56 428.39 445.37 135,947 +23.16(+5.48%)
Jan 24, 2019 414.88 429.93 398.29 422.21 112,513 +8.11(+1.96%)
Jan 23, 2019 449.62 450.39 404.46 414.11 128,352 -21.61(-4.96%)
Jan 22, 2019 478.18 482.42 434.18 435.72 178,854 -61.36(-12.34%)
Jan 18, 2019 485.12 497.86 473.54 497.08 126,368 +25.47(+5.40%)
Jan 17, 2019 450.39 477.40 444.21 471.61 136,837 +8.10(+1.75%)
Jan 16, 2019 458.49 476.25 453.09 463.51 149,362 +2.70(+0.59%)
Jan 15, 2019 453.09 467.37 448.07 460.81 142,380 +15.05(+3.38%)
Jan 14, 2019 424.53 456.56 423.76 445.76 137,977 +1.54(+0.35%)
Jan 11, 2019 443.83 458.49 428.77 444.21 116,509 -15.05(-3.28%)
Jan 10, 2019 436.11 460.81 421.44 459.26 164,893 +3.86(+0.85%)
Jan 09, 2019 443.44 458.49 424.53 455.40 224,882 +31.65(+7.47%)
Jan 08, 2019 437.65 441.90 402.14 423.76 251,630 +11.19(+2.71%)
Jan 07, 2019 384.01 422.60 373.20 412.56 289,001 +40.14(+10.78%)
Jan 04, 2019 343.48 373.97 335.38 372.43 187,637 +50.94(+15.85%)
Jan 03, 2019 328.05 337.31 297.94 321.49 164,411 -4.25(-1.30%)
Jan 02, 2019 282.12 331.90 270.54 325.73 176,708 +24.70(+8.21%)
Dec 31, 2018 307.20 311.06 282.50 301.03 199,522 +5.40(+1.83%)
Dec 28, 2018 320.33 323.41 290.22 295.63 195,998 -16.21(-5.20%)
Dec 27, 2018 282.50 311.84 272.08 311.84 209,974 +22.00(+7.59%)
Dec 26, 2018 241.47 290.94 216.19 289.84 377,159 +62.29(+27.38%)
Dec 24, 2018 249.16 251.00 227.18 227.55 113,752 -31.15(-12.04%)
Dec 21, 2018 282.88 288.01 253.93 258.69 148,310 -19.79(-7.11%)
Dec 20, 2018 299.37 318.42 272.62 278.48 176,074 -34.44(-11.01%)
Dec 19, 2018 334.91 355.43 305.59 312.92 155,347 -15.76(-4.79%)
Dec 18, 2018 361.29 366.05 322.08 328.68 107,930 -28.58(-8.00%)
Dec 17, 2018 390.97 403.79 351.76 357.26 141,924 -35.91(-9.13%)
Dec 14, 2018 442.27 443.37 388.77 393.17 156,530 -62.66(-13.75%)
Dec 13, 2018 461.69 469.02 443.37 455.83 116,034 -8.06(-1.74%)
Dec 12, 2018 475.25 499.06 459.86 463.89 104,202 +8.06(+1.77%)
Dec 11, 2018 488.80 490.64 444.47 455.83 100,555 -3.66(-0.80%)
Dec 10, 2018 489.90 503.46 436.04 459.49 147,681 -49.83(-9.78%)
Dec 07, 2018 559.89 579.31 504.56 509.32 131,898 -6.23(-1.21%)
Dec 06, 2018 547.80 554.39 471.21 515.55 241,148 -54.23(-9.52%)
Dec 04, 2018 627.31 641.97 567.95 569.78 88,284 -65.22(-10.27%)
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.