Skip to main content

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

35.00 -0.93 (-2.59%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.209 5.342 5.040 5.106 12,325,541 -0.09(-1.69%)
Sep 29, 2020 5.451 5.485 4.973 5.194 13,097,803 -0.33(-5.99%)
Sep 28, 2020 5.411 5.658 5.273 5.525 10,965,613 +0.33(+6.42%)
Sep 25, 2020 5.206 5.280 5.042 5.192 9,781,349 -0.13(-2.42%)
Sep 24, 2020 5.235 5.580 4.973 5.320 8,634,749 +0.07(+1.31%)
Sep 23, 2020 5.941 6.027 5.239 5.251 8,762,393 -0.62(-10.54%)
Sep 22, 2020 5.996 6.210 5.834 5.870 5,491,163 -0.09(-1.51%)
Sep 21, 2020 6.063 6.086 5.696 5.960 11,267,005 -0.49(-7.53%)
Sep 18, 2020 6.498 6.598 6.272 6.446 6,914,000 -0.02(-0.29%)
Sep 17, 2020 6.163 6.465 6.067 6.465 8,491,124 +0.03(+0.52%)
Sep 16, 2020 6.027 6.669 5.889 6.431 12,940,528 +0.57(+9.79%)
Sep 15, 2020 6.063 6.122 5.832 5.858 7,581,810 -0.05(-0.85%)
Sep 14, 2020 5.758 6.039 5.658 5.908 10,100,694 +0.21(+3.76%)
Sep 11, 2020 5.727 5.795 5.544 5.694 8,816,601 +0.03(+0.59%)
Sep 10, 2020 6.396 6.401 5.656 5.661 14,615,661 -0.74(-11.53%)
Sep 09, 2020 6.472 6.486 6.189 6.398 9,276,541 +0.15(+2.36%)
Sep 08, 2020 6.724 6.803 6.155 6.251 13,032,481 -0.84(-11.79%)
Sep 04, 2020 7.229 7.357 6.807 7.086 10,026,162 +0.02(+0.30%)
Sep 03, 2020 7.126 7.478 6.998 7.064 11,019,637 -0.14(-1.88%)
Sep 02, 2020 7.609 7.612 7.183 7.200 16,130,441 -0.40(-5.23%)
Sep 01, 2020 7.595 7.702 7.393 7.597 8,691,698 -0.06(-0.78%)
Aug 31, 2020 8.171 8.204 7.638 7.657 13,134,865 -0.49(-6.04%)
Aug 28, 2020 7.933 8.202 7.876 8.149 7,114,473 +0.21(+2.64%)
Aug 27, 2020 7.904 7.983 7.669 7.940 8,132,736 +0.12(+1.58%)
Aug 26, 2020 8.275 8.278 7.771 7.816 9,842,740 -0.51(-6.17%)
Aug 25, 2020 8.473 8.521 8.059 8.330 7,733,055 +0.06(+0.78%)
Aug 24, 2020 7.921 8.428 7.752 8.266 8,932,320 +0.50(+6.40%)
Aug 21, 2020 7.919 7.995 7.669 7.769 7,339,322 -0.26(-3.20%)
Aug 20, 2020 8.337 8.428 8.014 8.026 9,651,530 -0.57(-6.59%)
Aug 19, 2020 8.732 8.873 8.535 8.592 7,146,023 -0.11(-1.31%)
Aug 18, 2020 8.975 9.120 8.668 8.706 8,102,568 -0.37(-4.06%)
Aug 17, 2020 9.189 9.189 8.847 9.075 6,276,648 -0.12(-1.29%)
Aug 14, 2020 8.680 9.225 8.592 9.194 6,568,951 +0.41(+4.66%)
Aug 13, 2020 9.134 9.232 8.701 8.785 9,173,694 -0.44(-4.80%)
Aug 12, 2020 9.291 9.372 8.976 9.227 11,684,862 +0.34(+3.86%)
Aug 11, 2020 9.617 9.794 8.816 8.885 12,573,343 -0.31(-3.36%)
Aug 10, 2020 8.685 9.246 8.649 9.194 11,163,856 +0.64(+7.48%)
Aug 07, 2020 8.159 8.620 7.980 8.554 9,765,169 +0.31(+3.72%)
Aug 06, 2020 8.413 8.587 8.214 8.247 7,774,280 -0.30(-3.48%)
Aug 05, 2020 8.613 8.701 8.268 8.544 16,805,026 +0.37(+4.48%)
Aug 04, 2020 7.792 8.309 7.697 8.178 14,540,498 +0.30(+3.87%)
Aug 03, 2020 7.804 8.064 7.637 7.873 11,840,731 +0.16(+2.04%)
Jul 31, 2020 7.604 7.723 7.378 7.716 9,591,174 -0.02(-0.28%)
Jul 30, 2020 7.823 7.919 7.390 7.738 13,104,651 -0.42(-5.16%)
Jul 29, 2020 7.759 8.183 7.593 8.159 9,825,462 +0.52(+6.82%)
Jul 28, 2020 7.809 8.030 7.631 7.638 8,945,920 -0.25(-3.11%)
Jul 27, 2020 8.195 8.195 7.745 7.883 12,497,853 -0.31(-3.78%)
Jul 24, 2020 8.237 8.573 8.173 8.192 14,797,162 -0.09(-1.09%)
Jul 23, 2020 8.171 8.468 8.040 8.283 14,553,376 +0.00(+0.00%)
Jul 22, 2020 8.209 8.325 7.890 8.283 14,389,866 -0.19(-2.19%)
Jul 21, 2020 7.733 8.642 7.731 8.468 23,154,374 +1.02(+13.67%)
Jul 20, 2020 7.619 7.842 7.428 7.450 10,811,339 -0.11(-1.45%)
Jul 17, 2020 7.959 8.252 7.500 7.559 14,631,153 -0.35(-4.45%)
Jul 16, 2020 7.778 8.228 7.602 7.911 12,786,651 -0.06(-0.75%)
Jul 15, 2020 7.911 8.033 7.559 7.971 20,121,292 +0.47(+6.25%)
Jul 14, 2020 6.860 7.516 6.726 7.502 15,565,234 +0.57(+8.24%)
Jul 13, 2020 7.383 7.436 6.886 6.931 14,884,740 -0.30(-4.21%)
Jul 10, 2020 6.662 7.248 6.619 7.236 17,599,578 +0.45(+6.70%)
Jul 09, 2020 7.545 7.600 6.779 6.781 20,461,422 -0.77(-10.18%)
Jul 08, 2020 7.566 7.781 7.331 7.550 15,411,046 +0.04(+0.57%)
Jul 07, 2020 7.880 7.980 7.497 7.507 11,492,303 -0.60(-7.37%)
Jul 06, 2020 8.459 8.471 7.828 8.104 12,847,205 +0.05(+0.62%)
Jul 02, 2020 8.052 8.321 7.914 8.054 16,462,726 +0.38(+4.93%)
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.