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 )

29.46 -0.07 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2018 1393 1500 1391 1401 33,720 -39.04(-2.71%)
May 30, 2018 1317 1453 1314 1440 53,910 +151.86(+11.79%)
May 29, 2018 1230 1317 1228 1288 48,994 +13.25(+1.04%)
May 25, 2018 1275 1275 1275 0 -138.61(-9.81%)
May 24, 2018 1395 1450 1370 1413 37,663 -60.17(-4.08%)
May 23, 2018 1478 1502 1391 1473 44,418 -26.15(-1.74%)
May 22, 2018 1636 1683 1477 1500 54,600 -118.91(-7.35%)
May 21, 2018 1554 1620 1532 1619 35,140 +97.42(+6.40%)
May 18, 2018 1548 1567 1497 1521 29,397 -35.10(-2.26%)
May 17, 2018 1450 1567 1447 1556 39,350 +129.30(+9.06%)
May 16, 2018 1381 1435 1361 1427 21,762 +28.65(+2.05%)
May 15, 2018 1378 1404 1331 1398 19,546 +16.84(+1.22%)
May 14, 2018 1354 1389 1347 1381 22,300 +50.86(+3.82%)
May 11, 2018 1358 1378 1317 1331 24,505 -32.24(-2.37%)
May 10, 2018 1359 1381 1320 1363 31,234 +17.20(+1.28%)
May 09, 2018 1335 1406 1327 1346 58,961 +70.55(+5.53%)
May 08, 2018 1196 1275 1107 1275 76,916 +71.28(+5.92%)
May 07, 2018 1218 1304 1196 1204 51,469 +24.00(+2.03%)
May 04, 2018 1119 1188 1111 1180 27,918 +60.53(+5.41%)
May 03, 2018 1155 1166 1085 1119 37,139 -59.46(-5.04%)
May 02, 2018 1131 1207 1131 1179 30,784 +30.80(+2.68%)
May 01, 2018 1132 1155 1098 1148 32,717 -14.32(-1.23%)
Apr 30, 2018 1111 1197 1110 1162 39,448 +36.53(+3.25%)
Apr 27, 2018 1169 1178 1117 1126 33,154 -64.11(-5.39%)
Apr 26, 2018 1162 1192 1133 1190 37,131 +43.69(+3.81%)
Apr 25, 2018 1099 1149 1071 1146 33,399 +42.98(+3.90%)
Apr 24, 2018 1149 1189 1071 1103 47,978 -40.11(-3.51%)
Apr 23, 2018 1090 1146 1069 1143 34,609 +22.20(+1.98%)
Apr 20, 2018 1102 1137 1077 1121 28,873 -12.53(-1.11%)
Apr 19, 2018 1149 1176 1111 1134 42,522 -6.45(-0.57%)
Apr 18, 2018 1081 1181 1074 1140 68,885 +95.63(+9.16%)
Apr 17, 2018 1024 1057 1005 1044 34,435 +21.13(+2.06%)
Apr 16, 2018 1003 1041 974.57 1023 37,569 +21.14(+2.11%)
Apr 13, 2018 966.69 1023 958.45 1002 27,083 +49.78(+5.23%)
Apr 12, 2018 949.50 970.63 918.33 952.36 27,312 -8.24(-0.86%)
Apr 11, 2018 914.75 976.82 905.44 960.60 41,091 +48.35(+5.30%)
Apr 10, 2018 855.65 930.51 848.85 912.25 71,737 +104.23(+12.90%)
Apr 09, 2018 834.52 849.92 805.87 808.02 60,577 +2.15(+0.27%)
Apr 06, 2018 857.09 874.60 758.24 805.87 82,673 -70.92(-8.09%)
Apr 05, 2018 812.68 893.62 812.68 876.79 62,875 +69.48(+8.61%)
Apr 04, 2018 756.44 808.74 745.70 807.30 48,845 -0.36(-0.04%)
Apr 03, 2018 785.10 808.38 736.75 807.66 57,061 +39.40(+5.13%)
Apr 02, 2018 833.09 836.67 720.27 768.26 101,431 -85.60(-10.03%)
Mar 29, 2018 853.87 853.87 853.87 0 +65.19(+8.27%)
Mar 28, 2018 814.47 834.88 777.04 788.68 37,148 -15.76(-1.96%)
Mar 27, 2018 870.34 877.50 787.96 804.44 33,721 -62.68(-7.23%)
Mar 26, 2018 843.12 867.48 802.65 867.12 35,856 +46.92(+5.72%)
Mar 23, 2018 847.42 894.70 814.83 820.20 35,415 -4.30(-0.52%)
Mar 22, 2018 848.49 869.42 821.27 824.50 27,776 -56.23(-6.38%)
Mar 21, 2018 800.50 889.68 791.94 880.73 61,041 +97.42(+12.44%)
Mar 20, 2018 770.05 799.78 767.22 783.31 34,248 +35.46(+4.74%)
Mar 19, 2018 796.20 798.02 730.66 747.85 46,207 -61.25(-7.57%)
Mar 16, 2018 783.31 823.78 768.30 809.09 28,926 +27.94(+3.58%)
Mar 15, 2018 821.27 842.04 765.76 781.16 43,566 -34.03(-4.17%)
Mar 14, 2018 837.75 839.05 806.59 815.18 22,569 -5.73(-0.70%)
Mar 13, 2018 833.45 860.67 811.60 820.91 23,511 -13.97(-1.67%)
Mar 12, 2018 819.48 854.22 806.95 834.88 29,981 +3.22(+0.39%)
Mar 09, 2018 798.71 834.88 798.71 831.66 30,010 +51.22(+6.56%)
Mar 08, 2018 789.04 798.71 758.97 780.44 24,780 -5.01(-0.64%)
Mar 07, 2018 826.64 762.53 785.46 31,044 -24.35(-3.01%)
Mar 06, 2018 844.19 852.79 802.65 809.81 27,565 -24.00(-2.88%)
Mar 05, 2018 773.99 847.78 771.85 833.81 41,687 +43.70(+5.53%)
Mar 02, 2018 718.48 792.62 701.30 790.11 34,626 +47.99(+6.47%)
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.