Skip to main content

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

31.56 -1.45 (-4.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 33.11 33.35 31.50 31.56 2,080,764 -1.45(-4.39%)
Dec 04, 2023 33.23 33.84 32.78 33.01 1,639,376 -0.85(-2.51%)
Dec 01, 2023 33.17 34.78 32.87 33.86 1,615,315 +0.57(+1.71%)
Nov 30, 2023 33.65 34.73 32.61 33.29 1,297,034 +0.32(+0.97%)
Nov 29, 2023 33.67 33.89 32.82 32.97 868,112 -0.23(-0.69%)
Nov 28, 2023 33.50 34.04 33.10 33.20 614,638 -0.15(-0.45%)
Nov 27, 2023 33.49 33.64 32.82 33.35 656,033 -0.67(-1.97%)
Nov 24, 2023 33.59 34.63 33.59 34.02 458,836 +0.29(+0.86%)
Nov 22, 2023 32.22 33.83 31.65 33.73 1,141,428 +0.07(+0.21%)
Nov 21, 2023 33.78 34.10 33.08 33.66 766,489 -0.65(-1.89%)
Nov 20, 2023 34.67 35.10 34.27 34.31 863,354 +0.11(+0.32%)
Nov 17, 2023 33.33 34.58 33.33 34.20 1,610,724 +1.43(+4.36%)
Nov 16, 2023 34.02 34.14 31.85 32.77 1,789,282 -1.98(-5.70%)
Nov 15, 2023 34.55 35.95 34.46 34.75 1,101,327 +0.03(+0.09%)
Nov 14, 2023 33.85 35.00 33.79 34.72 1,032,860 +1.10(+3.27%)
Nov 13, 2023 33.30 33.79 32.97 33.62 739,272 +0.52(+1.57%)
Nov 10, 2023 33.06 33.31 32.28 33.10 1,152,288 +0.68(+2.10%)
Nov 09, 2023 33.22 33.63 32.36 32.42 1,258,824 -0.44(-1.34%)
Nov 08, 2023 33.87 34.39 32.77 32.86 1,652,559 -1.43(-4.17%)
Nov 07, 2023 35.16 35.35 33.83 34.29 1,740,684 -2.16(-5.93%)
Nov 06, 2023 38.63 38.70 35.96 36.45 1,209,556 -2.03(-5.28%)
Nov 03, 2023 38.79 39.38 37.68 38.48 627,389 -0.59(-1.51%)
Nov 02, 2023 37.15 39.09 36.58 39.07 1,088,113 +1.92(+5.17%)
Nov 01, 2023 37.70 38.17 36.50 37.15 990,330 -0.09(-0.24%)
Oct 31, 2023 36.76 37.37 35.79 37.24 636,761 +0.87(+2.39%)
Oct 30, 2023 36.61 37.37 35.49 36.37 763,709 -0.26(-0.71%)
Oct 27, 2023 37.78 37.93 35.86 36.63 1,388,731 -1.04(-2.76%)
Oct 26, 2023 37.08 38.07 36.08 37.67 828,020 -0.32(-0.84%)
Oct 25, 2023 38.08 38.44 37.47 37.99 854,977 -0.13(-0.34%)
Oct 24, 2023 39.08 39.26 37.98 38.12 1,235,354 -0.58(-1.50%)
Oct 23, 2023 39.12 39.81 38.34 38.70 1,150,063 -1.15(-2.89%)
Oct 20, 2023 41.25 41.53 39.74 39.85 1,264,760 -1.46(-3.53%)
Oct 19, 2023 41.07 42.13 40.17 41.31 1,150,394 -0.13(-0.31%)
Oct 18, 2023 41.31 41.89 40.81 41.44 877,383 +0.56(+1.37%)
Oct 17, 2023 39.81 41.13 39.43 40.88 1,006,280 +0.91(+2.28%)
Oct 16, 2023 39.61 40.04 38.75 39.97 770,716 +0.74(+1.89%)
Oct 13, 2023 38.92 39.66 38.45 39.23 1,572,070 +1.67(+4.45%)
Oct 12, 2023 38.21 38.30 36.96 37.56 997,982 -0.04(-0.11%)
Oct 11, 2023 36.94 37.63 36.19 37.60 1,293,538 -0.12(-0.32%)
Oct 10, 2023 37.62 38.30 37.11 37.72 1,016,798 +0.22(+0.59%)
Oct 09, 2023 36.61 37.79 36.24 37.50 1,966,741 +2.88(+8.32%)
Oct 06, 2023 33.88 35.35 33.37 34.62 1,175,900 +1.24(+3.71%)
Oct 05, 2023 32.52 33.89 32.47 33.38 1,478,097 +0.11(+0.33%)
Oct 04, 2023 35.11 35.24 32.62 33.27 2,090,567 -2.97(-8.20%)
Oct 03, 2023 36.01 36.42 35.28 36.24 1,038,039 -0.26(-0.71%)
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.