Skip to main content

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

36.99 -1.31 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 38.23 38.39 36.61 36.99 675,669 -1.31(-3.42%)
May 28, 2024 37.47 38.56 37.47 38.30 653,211 +1.17(+3.15%)
May 24, 2024 37.34 37.71 36.89 37.13 326,199 +0.21(+0.57%)
May 23, 2024 38.27 38.62 36.64 36.92 789,236 -0.88(-2.33%)
May 22, 2024 38.55 38.55 37.14 37.80 840,365 -1.17(-3.00%)
May 21, 2024 39.09 39.90 38.91 38.97 453,733 -0.60(-1.52%)
May 20, 2024 39.24 39.88 39.20 39.57 429,243 +0.38(+0.97%)
May 17, 2024 38.54 39.51 38.35 39.19 583,025 +0.97(+2.54%)
May 16, 2024 38.67 38.91 38.03 38.22 697,656 -0.45(-1.16%)
May 15, 2024 38.50 38.71 37.14 38.67 658,383 -0.03(-0.08%)
May 14, 2024 38.10 38.70 37.74 38.70 399,297 +0.62(+1.63%)
May 13, 2024 38.56 38.85 37.89 38.08 574,286 -0.16(-0.42%)
May 10, 2024 39.95 40.22 38.13 38.24 604,524 -1.46(-3.68%)
May 09, 2024 39.07 39.88 38.93 39.70 571,456 +0.79(+2.03%)
May 08, 2024 38.79 39.46 38.44 38.91 498,461 -0.42(-1.07%)
May 07, 2024 39.26 40.03 39.23 39.33 506,913 +0.09(+0.23%)
May 06, 2024 38.80 39.92 38.80 39.24 501,200 +0.99(+2.59%)
May 03, 2024 37.88 38.45 37.32 38.25 569,639 +0.60(+1.59%)
May 02, 2024 37.78 38.24 37.00 37.65 621,855 +0.47(+1.26%)
May 01, 2024 38.61 38.91 36.46 37.18 1,061,345 -1.67(-4.30%)
Apr 30, 2024 42.03 42.06 38.82 38.85 827,632 -3.60(-8.48%)
Apr 29, 2024 41.74 42.54 41.73 42.45 393,079 +0.53(+1.26%)
Apr 26, 2024 41.42 42.02 40.75 41.92 406,149 +0.01(+0.02%)
Apr 25, 2024 41.15 42.08 40.52 41.91 452,994 +0.45(+1.09%)
Apr 24, 2024 41.00 41.54 40.43 41.46 402,027 +0.39(+0.95%)
Apr 23, 2024 40.35 41.41 39.66 41.07 968,493 +0.51(+1.26%)
Apr 22, 2024 39.75 41.28 39.00 40.56 671,425 +0.68(+1.71%)
Apr 19, 2024 39.10 40.52 38.93 39.88 725,662 +0.77(+1.97%)
Apr 18, 2024 40.06 40.32 38.83 39.11 418,162 -0.65(-1.63%)
Apr 17, 2024 40.53 41.18 39.47 39.76 612,899 -0.74(-1.83%)
Apr 16, 2024 40.70 41.15 39.37 40.50 938,046 -0.67(-1.63%)
Apr 15, 2024 42.67 43.16 40.96 41.17 1,035,199 -1.38(-3.24%)
Apr 12, 2024 44.13 44.99 42.05 42.55 1,151,462 -0.90(-2.07%)
Apr 11, 2024 44.14 44.31 42.45 43.45 973,433 -0.42(-0.96%)
Apr 10, 2024 43.10 44.05 42.78 43.87 467,226 +0.25(+0.57%)
Apr 09, 2024 43.62 44.24 42.92 43.62 431,935 +0.12(+0.28%)
Apr 08, 2024 44.06 44.41 43.23 43.50 469,292 -0.53(-1.20%)
Apr 05, 2024 43.61 44.28 42.78 44.03 484,657 +0.78(+1.80%)
Apr 04, 2024 43.48 43.86 42.86 43.25 617,312 -0.07(-0.16%)
Apr 03, 2024 42.50 43.35 42.31 43.32 570,674 +1.10(+2.61%)
Apr 02, 2024 41.96 42.48 41.26 42.22 716,052 +0.57(+1.37%)
Apr 01, 2024 41.35 41.73 40.37 41.65 723,936 +0.64(+1.56%)
Mar 28, 2024 40.24 41.12 41.12 41.01 614,446 +1.12(+2.81%)
Mar 27, 2024 38.50 39.94 38.28 39.89 1,009,520 +1.19(+3.07%)
Mar 26, 2024 39.85 40.14 38.68 38.70 504,989 -0.97(-2.45%)
Mar 25, 2024 39.17 40.18 39.17 39.67 763,500 +0.83(+2.14%)
Mar 22, 2024 39.26 39.53 38.56 38.84 509,688 -0.46(-1.17%)
Mar 21, 2024 39.15 39.52 38.74 39.30 846,891 +0.25(+0.64%)
Mar 20, 2024 38.00 39.22 37.70 39.05 448,850 +0.61(+1.59%)
Mar 19, 2024 37.22 38.52 37.19 38.44 662,564 +0.99(+2.65%)
Mar 18, 2024 37.70 37.77 36.83 37.45 461,954 +0.03(+0.08%)
Mar 15, 2024 36.71 37.92 36.71 37.42 892,380 +0.47(+1.26%)
Mar 14, 2024 37.03 37.33 36.42 36.95 675,595 +0.25(+0.68%)
Mar 13, 2024 35.78 37.23 35.78 36.70 841,406 +1.53(+4.35%)
Mar 12, 2024 35.20 35.46 34.56 35.17 477,292 -0.07(-0.20%)
Mar 11, 2024 34.40 35.24 33.88 35.24 560,073 +0.46(+1.31%)
Mar 08, 2024 34.55 35.24 34.41 34.78 517,440 +0.30(+0.87%)
Mar 07, 2024 34.23 35.14 34.06 34.48 562,940 +0.41(+1.20%)
Mar 06, 2024 34.57 34.83 33.70 34.08 645,951 +0.04(+0.12%)
Mar 05, 2024 33.49 34.61 33.35 34.04 575,824 +0.31(+0.91%)
Mar 04, 2024 34.69 35.00 33.71 33.73 731,814 -0.76(-2.19%)
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.