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 )

35.93 -0.17 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
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%)
Jul 01, 2020 8.209 8.466 7.607 7.676 13,318,699 -0.49(-5.95%)
Jun 30, 2020 7.609 8.211 7.395 8.161 11,991,220 +0.46(+6.03%)
Jun 29, 2020 7.559 7.866 7.343 7.697 10,988,335 +0.29(+3.85%)
Jun 26, 2020 8.023 8.023 7.322 7.412 16,994,378 -0.80(-9.74%)
Jun 25, 2020 7.693 8.356 7.555 8.211 14,738,416 +0.35(+4.45%)
Jun 24, 2020 8.825 8.835 7.816 7.861 18,294,136 -1.31(-14.29%)
Jun 23, 2020 9.553 9.670 9.106 9.172 15,994,233 -0.10(-1.11%)
Jun 22, 2020 9.396 9.442 8.947 9.275 15,367,514 -0.12(-1.24%)
Jun 19, 2020 10.59 10.60 9.382 9.392 15,548,041 -0.54(-5.44%)
Jun 18, 2020 9.639 10.46 9.453 9.932 12,391,107 +0.06(+0.63%)
Jun 17, 2020 10.78 10.79 9.846 9.870 11,906,177 -1.02(-9.39%)
Jun 16, 2020 11.53 11.54 10.24 10.89 16,873,222 +0.38(+3.64%)
Jun 15, 2020 9.101 10.56 8.868 10.51 17,211,000 +0.37(+3.64%)
Jun 12, 2020 10.64 10.75 9.420 10.14 17,325,812 +0.73(+7.79%)
Jun 11, 2020 9.670 10.76 9.263 9.408 20,275,464 -2.19(-18.87%)
Jun 10, 2020 13.06 13.06 11.49 11.60 23,193,674 -2.00(-14.70%)
Jun 09, 2020 14.48 14.56 12.89 13.60 23,124,522 -2.36(-14.80%)
Jun 08, 2020 14.41 15.96 13.85 15.96 31,544,132 +3.29(+25.97%)
Jun 05, 2020 11.50 12.73 11.50 12.67 21,901,610 +2.40(+23.41%)
Jun 04, 2020 9.832 10.37 9.610 10.26 12,406,980 +0.24(+2.45%)
Jun 03, 2020 9.965 10.08 9.651 10.02 17,137,958 +0.38(+3.90%)
Jun 02, 2020 9.182 9.644 9.130 9.644 22,187,226 +0.62(+6.91%)
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.