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 )

29.53 +0.88 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2019 468.91 477.40 433.41 443.44 170,247 -21.23(-4.57%)
Jan 30, 2019 439.19 465.05 428.00 464.67 156,517 +37.05(+8.66%)
Jan 29, 2019 436.11 436.11 421.44 427.62 140,263 +5.02(+1.19%)
Jan 28, 2019 414.88 425.69 403.69 422.60 99,015 -22.77(-5.11%)
Jan 25, 2019 429.55 456.56 428.39 445.37 135,947 +23.16(+5.48%)
Jan 24, 2019 414.88 429.93 398.29 422.21 112,513 +8.11(+1.96%)
Jan 23, 2019 449.62 450.39 404.46 414.11 128,352 -21.61(-4.96%)
Jan 22, 2019 478.18 482.42 434.18 435.72 178,854 -61.36(-12.34%)
Jan 18, 2019 485.12 497.86 473.54 497.08 126,368 +25.47(+5.40%)
Jan 17, 2019 450.39 477.40 444.21 471.61 136,837 +8.10(+1.75%)
Jan 16, 2019 458.49 476.25 453.09 463.51 149,362 +2.70(+0.59%)
Jan 15, 2019 453.09 467.37 448.07 460.81 142,380 +15.05(+3.38%)
Jan 14, 2019 424.53 456.56 423.76 445.76 137,977 +1.54(+0.35%)
Jan 11, 2019 443.83 458.49 428.77 444.21 116,509 -15.05(-3.28%)
Jan 10, 2019 436.11 460.81 421.44 459.26 164,893 +3.86(+0.85%)
Jan 09, 2019 443.44 458.49 424.53 455.40 224,882 +31.65(+7.47%)
Jan 08, 2019 437.65 441.90 402.14 423.76 251,630 +11.19(+2.71%)
Jan 07, 2019 384.01 422.60 373.20 412.56 289,001 +40.14(+10.78%)
Jan 04, 2019 343.48 373.97 335.38 372.43 187,637 +50.94(+15.85%)
Jan 03, 2019 328.05 337.31 297.94 321.49 164,411 -4.25(-1.30%)
Jan 02, 2019 282.12 331.90 270.54 325.73 176,708 +24.70(+8.21%)
Dec 31, 2018 307.20 311.06 282.50 301.03 199,522 +5.40(+1.83%)
Dec 28, 2018 320.33 323.41 290.22 295.63 195,998 -16.21(-5.20%)
Dec 27, 2018 282.50 311.84 272.08 311.84 209,974 +22.00(+7.59%)
Dec 26, 2018 241.47 290.94 216.19 289.84 377,159 +62.29(+27.38%)
Dec 24, 2018 249.16 251.00 227.18 227.55 113,752 -31.15(-12.04%)
Dec 21, 2018 282.88 288.01 253.93 258.69 148,310 -19.79(-7.11%)
Dec 20, 2018 299.37 318.42 272.62 278.48 176,074 -34.44(-11.01%)
Dec 19, 2018 334.91 355.43 305.59 312.92 155,347 -15.76(-4.79%)
Dec 18, 2018 361.29 366.05 322.08 328.68 107,930 -28.58(-8.00%)
Dec 17, 2018 390.97 403.79 351.76 357.26 141,924 -35.91(-9.13%)
Dec 14, 2018 442.27 443.37 388.77 393.17 156,530 -62.66(-13.75%)
Dec 13, 2018 461.69 469.02 443.37 455.83 116,034 -8.06(-1.74%)
Dec 12, 2018 475.25 499.06 459.86 463.89 104,202 +8.06(+1.77%)
Dec 11, 2018 488.80 490.64 444.47 455.83 100,555 -3.66(-0.80%)
Dec 10, 2018 489.90 503.46 436.04 459.49 147,681 -49.83(-9.78%)
Dec 07, 2018 559.89 579.31 504.56 509.32 131,898 -6.23(-1.21%)
Dec 06, 2018 547.80 554.39 471.21 515.55 241,148 -54.23(-9.52%)
Dec 04, 2018 627.31 641.97 567.95 569.78 88,284 -65.22(-10.27%)
Dec 03, 2018 629.51 641.23 599.46 635.00 76,470 +56.79(+9.82%)
Nov 30, 2018 583.34 591.77 553.66 578.21 98,256 -25.65(-4.25%)
Nov 29, 2018 599.46 621.08 581.87 603.86 59,554 +13.19(+2.23%)
Nov 28, 2018 567.22 593.60 538.27 590.67 103,551 +22.72(+4.00%)
Nov 27, 2018 591.03 600.93 550.73 567.95 77,047 -24.18(-4.08%)
Nov 26, 2018 589.20 609.72 576.38 592.13 59,838 +27.85(+4.94%)
Nov 23, 2018 552.19 586.27 552.19 564.29 65,924 -69.25(-10.93%)
Nov 21, 2018 633.54 633.54 633.54 0 +42.50(+7.19%)
Nov 20, 2018 643.80 647.10 577.48 591.03 124,067 -97.10(-14.11%)
Nov 19, 2018 678.61 701.69 659.55 688.14 45,802 -13.56(-1.93%)
Nov 16, 2018 719.28 733.94 671.28 701.69 50,278 -4.40(-0.62%)
Nov 15, 2018 662.12 709.39 649.29 706.09 55,610 +31.88(+4.73%)
Nov 14, 2018 729.54 739.80 648.20 674.21 93,875 -0.37(-0.05%)
Nov 13, 2018 727.71 749.33 663.22 674.58 73,502 -52.40(-7.21%)
Nov 12, 2018 839.83 850.83 723.68 726.98 71,880 -88.31(-10.83%)
Nov 09, 2018 776.81 828.11 743.83 815.28 62,199 -0.73(-0.09%)
Nov 08, 2018 901.39 912.38 807.59 816.02 55,520 -98.20(-10.74%)
Nov 07, 2018 906.52 946.83 869.15 914.22 83,952 +63.02(+7.40%)
Nov 06, 2018 879.41 886.00 820.78 851.19 56,583 -22.35(-2.56%)
Nov 05, 2018 842.76 883.07 835.44 873.54 55,865 +69.25(+8.61%)
Nov 02, 2018 857.42 875.74 780.11 804.29 61,555 -42.50(-5.02%)
Nov 01, 2018 814.81 864.38 787.80 846.79 48,115 +43.24(+5.38%)
Oct 31, 2018 780.84 860.72 780.84 803.56 83,860 +43.97(+5.79%)
Oct 30, 2018 685.94 762.15 679.34 759.59 52,169 +50.57(+7.13%)
Oct 29, 2018 807.59 811.62 670.55 709.02 54,879 -86.84(-10.91%)
Oct 26, 2018 790.37 835.80 739.43 795.86 59,743 -30.41(-3.68%)
Oct 25, 2018 824.44 848.99 788.17 826.28 59,115 +41.04(+5.23%)
Oct 24, 2018 982.74 986.40 784.14 785.24 77,299 -173.32(-18.08%)
Oct 23, 2018 984.20 991.16 913.85 958.55 71,042 -111.39(-10.41%)
Oct 22, 2018 1119 1130 1048 1070 38,433 -53.14(-4.73%)
Oct 19, 2018 1171 1191 1109 1123 42,896 -39.94(-3.43%)
Oct 18, 2018 1169 1195 1132 1163 37,941 -56.06(-4.60%)
Oct 17, 2018 1261 1284 1177 1219 37,897 -72.91(-5.64%)
Oct 16, 2018 1249 1300 1224 1292 27,557 +55.32(+4.47%)
Oct 15, 2018 1244 1275 1200 1237 27,194 +7.70(+0.63%)
Oct 12, 2018 1249 1260 1153 1229 34,512 +43.24(+3.65%)
Oct 11, 2018 1267 1303 1169 1186 43,106 -116.52(-8.95%)
Oct 10, 2018 1506 1517 1298 1302 41,950 -211.80(-13.99%)
Oct 09, 2018 1464 1559 1463 1514 20,262 +59.00(+4.05%)
Oct 08, 2018 1440 1475 1396 1455 13,062 -23.82(-1.61%)
Oct 05, 2018 1499 1527 1430 1479 15,839 -20.52(-1.37%)
Oct 04, 2018 1547 1604 1475 1499 22,498 -85.01(-5.37%)
Oct 03, 2018 1488 1590 1474 1584 20,295 +114.69(+7.80%)
Oct 02, 2018 1500 1514 1430 1470 17,421 -28.21(-1.88%)
Oct 01, 2018 1471 1526 1452 1498 14,386 +46.53(+3.21%)
Sep 28, 2018 1423 1499 1421 1451 17,553 +10.26(+0.71%)
Sep 27, 2018 1448 1453 1414 1441 12,800 +36.64(+2.61%)
Sep 26, 2018 1452 1474 1399 1404 20,387 -82.81(-5.57%)
Sep 25, 2018 1501 1532 1482 1487 17,841 +56.43(+3.94%)
Sep 24, 2018 1407 1451 1381 1431 32,124 +87.75(+6.53%)
Sep 21, 2018 1330 1358 1305 1343 20,471 +34.39(+2.63%)
Sep 20, 2018 1340 1355 1296 1309 17,645 -10.75(-0.81%)
Sep 19, 2018 1272 1333 1268 1319 18,613 +41.55(+3.25%)
Sep 18, 2018 1256 1305 1256 1278 22,662 +50.50(+4.11%)
Sep 17, 2018 1246 1263 1216 1227 14,924 -4.30(-0.35%)
Sep 14, 2018 1220 1265 1211 1232 17,969 +11.82(+0.97%)
Sep 13, 2018 1217 1238 1171 1220 25,146 -19.70(-1.59%)
Sep 12, 2018 1233 1271 1210 1240 36,978 +48.00(+4.03%)
Sep 11, 2018 1120 1210 1104 1192 31,083 +66.61(+5.92%)
Sep 10, 2018 1144 1158 1117 1125 22,658 +4.66(+0.42%)
Sep 07, 2018 1119 1135 1077 1120 31,948 -31.88(-2.77%)
Sep 06, 2018 1254 1264 1136 1152 45,052 -116.04(-9.15%)
Sep 05, 2018 1268 1280 1205 1268 22,820 -25.79(-1.99%)
Sep 04, 2018 1365 1379 1276 1294 30,110 -44.77(-3.34%)
Aug 31, 2018 1339 1339 1339 0 -24.71(-1.81%)
Aug 30, 2018 1350 1371 1315 1364 22,105 +19.34(+1.44%)
Aug 29, 2018 1322 1362 1287 1344 26,708 +52.65(+4.08%)
Aug 28, 2018 1326 1344 1265 1292 16,427 -32.60(-2.46%)
Aug 27, 2018 1325 1353 1311 1324 17,108 +15.05(+1.15%)
Aug 24, 2018 1315 1343 1295 1309 23,684 +40.83(+3.22%)
Aug 23, 2018 1254 1275 1230 1268 16,683 -11.46(-0.90%)
Aug 22, 2018 1254 1290 1245 1280 31,375 +69.12(+5.71%)
Aug 21, 2018 1174 1235 1174 1211 32,444 +67.34(+5.89%)
Aug 20, 2018 1105 1154 1103 1143 19,066 +31.87(+2.87%)
Aug 17, 2018 1112 1131 1092 1111 29,975 +19.70(+1.80%)
Aug 16, 2018 1085 1115 1072 1092 31,572 +25.79(+2.42%)
Aug 15, 2018 1191 1196 1033 1066 79,312 -168.69(-13.66%)
Aug 14, 2018 1250 1261 1205 1235 24,457 +30.44(+2.53%)
Aug 13, 2018 1282 1304 1202 1204 40,411 -94.20(-7.26%)
Aug 10, 2018 1274 1305 1245 1298 32,845 +32.24(+2.55%)
Aug 09, 2018 1306 1312 1255 1266 30,795 -32.95(-2.54%)
Aug 08, 2018 1326 1337 1265 1299 57,800 -63.04(-4.63%)
Aug 07, 2018 1404 1417 1359 1362 26,495 +2.86(+0.21%)
Aug 06, 2018 1355 1394 1320 1359 42,233 +30.81(+2.32%)
Aug 03, 2018 1372 1384 1297 1328 47,408 -46.56(-3.39%)
Aug 02, 2018 1331 1387 1298 1375 39,185 +12.53(+0.92%)
Aug 01, 2018 1386 1390 1308 1362 62,360 -64.83(-4.54%)
Jul 31, 2018 1424 1452 1370 1427 28,596 -5.37(-0.37%)
Jul 30, 2018 1409 1451 1404 1433 34,944 +74.14(+5.46%)
Jul 27, 2018 1424 1456 1348 1359 39,255 -90.97(-6.28%)
Jul 26, 2018 1434 1477 1418 1449 23,772 +17.91(+1.25%)
Jul 25, 2018 1408 1438 1376 1432 31,459 +30.44(+2.17%)
Jul 24, 2018 1383 1452 1379 1401 33,962 +31.16(+2.27%)
Jul 23, 2018 1404 1414 1356 1370 22,147 -12.89(-0.93%)
Jul 20, 2018 1416 1423 1350 1383 33,508 -26.51(-1.88%)
Jul 19, 2018 1365 1420 1359 1409 40,644 +25.79(+1.86%)
Jul 18, 2018 1351 1396 1280 1384 53,342 +10.39(+0.76%)
Jul 17, 2018 1354 1402 1325 1373 34,095 +2.50(+0.18%)
Jul 16, 2018 1393 1432 1310 1371 50,096 -85.96(-5.90%)
Jul 13, 2018 1452 1516 1442 1457 51,069 +1.08(+0.07%)
Jul 12, 2018 1506 1507 1404 1456 42,346 -12.54(-0.85%)
Jul 11, 2018 1543 1607 1426 1468 51,405 -131.44(-8.22%)
Jul 10, 2018 1648 1703 1570 1600 42,167 -5.73(-0.36%)
Jul 09, 2018 1524 1608 1511 1605 34,592 +118.19(+7.95%)
Jul 06, 2018 1388 1500 1374 1487 33,844 +77.01(+5.46%)
Jul 05, 2018 1443 1465 1380 1410 36,851 -11.82(-0.83%)
Jul 03, 2018 1422 1422 1422 0 +49.78(+3.63%)
Jul 02, 2018 1419 1419 1338 1372 45,694 -82.38(-5.66%)
Jun 29, 2018 1536 1451 1455 33,918 +12.90(+0.89%)
Jun 28, 2018 1469 1483 1394 1442 36,858 -3.23(-0.22%)
Jun 27, 2018 1443 1538 1441 1445 55,435 +59.46(+4.29%)
Jun 26, 2018 1331 1413 1292 1385 62,524 +81.30(+6.23%)
Jun 25, 2018 1410 1428 1285 1304 62,851 -114.25(-8.06%)
Jun 22, 2018 1423 1464 1402 1418 37,741 +126.79(+9.82%)
Jun 21, 2018 1366 1384 1278 1292 46,057 -112.11(-7.99%)
Jun 20, 2018 1378 1413 1332 1404 48,465 +66.26(+4.95%)
Jun 19, 2018 1247 1354 1228 1337 26,150 +35.10(+2.70%)
Jun 18, 2018 1226 1351 1223 1302 45,247 +81.66(+6.69%)
Jun 15, 2018 1334 1213 1221 49,002 -113.53(-8.51%)
Jun 14, 2018 1409 1434 1329 1334 38,578 -48.71(-3.52%)
Jun 13, 2018 1372 1412 1345 1383 22,782 -4.30(-0.31%)
Jun 12, 2018 1402 1442 1367 1387 28,583 -15.76(-1.12%)
Jun 11, 2018 1351 1426 1344 1403 24,458 +26.50(+1.93%)
Jun 08, 2018 1388 1404 1322 1376 35,107 -18.98(-1.36%)
Jun 07, 2018 1319 1411 1314 1395 44,793 +105.66(+8.19%)
Jun 06, 2018 1247 1290 37,524 +2.86(+0.22%)
Jun 05, 2018 1254 1323 1242 1287 39,586 -12.89(-0.99%)
Jun 04, 2018 1413 1433 1271 1300 51,291 -95.99(-6.88%)
Jun 01, 2018 1396 1450 1349 1396 34,495 -5.01(-0.36%)
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%)
Mar 01, 2018 718.12 766.47 718.12 742.12 30,317 +22.92(+3.19%)
Feb 28, 2018 797.27 813.62 718.12 719.20 39,859 -60.89(-7.81%)
Feb 27, 2018 830.94 855.65 780.08 780.08 37,253 -62.32(-7.40%)
Feb 26, 2018 836.32 859.60 818.41 842.40 30,002 +11.82(+1.42%)
Feb 23, 2018 780.44 830.58 778.97 830.58 32,251 +63.75(+8.31%)
Feb 22, 2018 766.83 37,006 +44.06(+6.10%)
Feb 21, 2018 761.10 788.68 720.99 722.78 37,505 -54.80(-7.05%)
Feb 20, 2018 788.32 813.03 763.95 777.58 38,543 -6.80(-0.87%)
Feb 16, 2018 784.38 784.38 784.38 0 -11.82(-1.48%)
Feb 15, 2018 794.41 802.65 744.55 796.20 34,029 +3.94(+0.50%)
Feb 14, 2018 679.44 796.20 679.44 792.26 36,521 +79.87(+11.21%)
Feb 13, 2018 712.75 735.31 700.93 712.39 35,534 -29.37(-3.96%)
Feb 12, 2018 709.52 760.56 709.52 741.76 51,302 +53.01(+7.70%)
Feb 09, 2018 704.51 707.73 601.36 688.75 81,016 +4.66(+0.68%)
Feb 08, 2018 790.47 807.30 683.02 684.10 71,302 -96.70(-12.39%)
Feb 07, 2018 867.83 887.89 779.01 780.80 47,073 -81.30(-9.43%)
Feb 06, 2018 786.89 875.61 766.11 862.10 38,132 +21.20(+2.52%)
Feb 05, 2018 888.97 913.32 806.59 840.90 45,489 -78.87(-8.57%)
Feb 02, 2018 1004 1013 907.95 919.77 52,978 -133.23(-12.65%)
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.