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 )

35.50 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 1, 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 (%)
Mar 29, 2019 1103 1122 1045 1050 87,393 -9.44(-0.89%)
Mar 28, 2019 1026 1067 1013 1059 81,836 +19.84(+1.91%)
Mar 27, 2019 1048 1070 995.82 1039 87,441 -8.51(-0.81%)
Mar 26, 2019 1041 1084 1023 1048 82,870 +62.36(+6.33%)
Mar 25, 2019 963.70 1002 930.63 985.43 62,447 +0.00(+0.00%)
Mar 22, 2019 1104 1105 957.09 985.43 118,647 -154.00(-13.52%)
Mar 21, 2019 1086 1146 1079 1139 64,980 +45.35(+4.15%)
Mar 20, 2019 1003 1133 993.93 1094 96,261 +85.03(+8.43%)
Mar 19, 2019 1070 1081 992.04 1009 63,885 -30.22(-2.91%)
Mar 18, 2019 981.80 1047 980.85 1039 59,104 +68.78(+7.09%)
Mar 15, 2019 965.78 994.99 964.84 970.49 58,388 -22.61(-2.28%)
Mar 14, 2019 983.68 1013 981.82 993.10 68,390 +6.60(+0.67%)
Mar 13, 2019 965.78 1001 947.88 986.51 91,752 +58.42(+6.29%)
Mar 12, 2019 880.98 931.86 878.15 928.09 78,510 +65.96(+7.65%)
Mar 11, 2019 834.81 866.85 811.25 862.13 51,641 +49.94(+6.15%)
Mar 08, 2019 853.65 856.48 794.30 812.20 110,701 -96.11(-10.58%)
Mar 07, 2019 958.24 959.18 896.05 908.30 66,850 -39.57(-4.17%)
Mar 06, 2019 1015 1016 937.51 947.88 109,988 -86.68(-8.38%)
Mar 05, 2019 1071 1073 1004 1035 63,000 -28.27(-2.66%)
Mar 04, 2019 1071 1090 997.81 1063 95,883 +21.67(+2.08%)
Mar 01, 2019 1003 1052 1003 1041 58,789 +59.36(+6.05%)
Feb 28, 2019 1031 1039 963.89 981.80 56,363 -39.57(-3.87%)
Feb 27, 2019 1044 1084 1002 1021 72,500 +6.60(+0.65%)
Feb 26, 2019 1050 1092 1013 1015 65,163 -48.06(-4.52%)
Feb 25, 2019 1043 1090 1043 1063 59,250 -5.65(-0.53%)
Feb 22, 2019 1076 1107 1047 1068 57,757 +25.44(+2.44%)
Feb 21, 2019 1129 1137 1025 1043 90,648 -94.22(-8.28%)
Feb 20, 2019 1088 1151 1088 1137 53,391 +38.63(+3.52%)
Feb 19, 2019 1088 1127 1078 1099 43,829 -15.08(-1.35%)
Feb 15, 2019 1065 1114 1062 1114 50,984 +81.98(+7.95%)
Feb 14, 2019 973.32 1061 970.49 1032 78,381 +37.69(+3.79%)
Feb 13, 2019 948.82 1019 945.05 994.04 64,968 +62.19(+6.67%)
Feb 12, 2019 949.76 983.68 918.67 931.86 58,188 +31.09(+3.45%)
Feb 11, 2019 832.92 903.59 823.50 900.76 47,772 +45.23(+5.29%)
Feb 08, 2019 906.42 906.42 808.43 855.54 65,853 -41.46(-4.62%)
Feb 07, 2019 1005 1015 880.98 897.00 84,715 -137.56(-13.30%)
Feb 06, 2019 1051 1080 1027 1035 36,910 -33.92(-3.17%)
Feb 05, 2019 1098 1125 1062 1068 38,284 -49.94(-4.47%)
Feb 04, 2019 1073 1121 1039 1118 29,542 +20.73(+1.89%)
Feb 01, 2019 1104 1129 1069 1098 50,493 +15.08(+1.39%)
Jan 31, 2019 1145 1166 1058 1083 69,733 -51.83(-4.57%)
Jan 30, 2019 1072 1135 1045 1134 64,109 +90.46(+8.66%)
Jan 29, 2019 1065 1065 1029 1044 57,452 +12.25(+1.19%)
Jan 28, 2019 1013 1039 985.57 1032 40,556 -55.59(-5.11%)
Jan 25, 2019 1049 1115 1046 1087 55,684 +56.53(+5.48%)
Jan 24, 2019 1013 1050 972.37 1031 46,085 +19.79(+1.96%)
Jan 23, 2019 1098 1100 987.45 1011 52,573 -52.77(-4.96%)
Jan 22, 2019 1167 1178 1060 1064 73,259 -149.81(-12.34%)
Jan 18, 2019 1184 1215 1156 1214 51,760 +62.18(+5.40%)
Jan 17, 2019 1100 1166 1084 1151 56,048 +19.79(+1.75%)
Jan 16, 2019 1119 1163 1106 1132 61,179 +6.60(+0.59%)
Jan 15, 2019 1106 1141 1094 1125 58,319 +36.74(+3.38%)
Jan 14, 2019 1036 1115 1035 1088 56,515 +3.77(+0.35%)
Jan 11, 2019 1084 1119 1047 1084 47,722 -36.74(-3.28%)
Jan 10, 2019 1065 1125 1029 1121 67,540 +9.42(+0.85%)
Jan 09, 2019 1083 1119 1036 1112 92,112 +77.26(+7.47%)
Jan 08, 2019 1068 1079 981.80 1035 103,068 +27.32(+2.71%)
Jan 07, 2019 937.51 1032 911.13 1007 118,375 +98.00(+10.78%)
Jan 04, 2019 838.58 913.01 818.79 909.25 76,856 +124.37(+15.85%)
Jan 03, 2019 800.89 823.50 727.40 784.87 67,343 -10.37(-1.30%)
Jan 02, 2019 688.76 810.31 660.50 795.24 72,379 +60.30(+8.21%)
Dec 31, 2018 750.01 759.43 689.71 734.93 81,724 +13.19(+1.83%)
Dec 28, 2018 782.04 789.58 708.55 721.74 80,281 -39.57(-5.20%)
Dec 27, 2018 689.71 761.32 664.27 761.32 86,005 +16.42(+2.20%)
Dec 26, 2018 620.59 747.73 555.62 744.90 146,751 +160.09(+27.38%)
Dec 24, 2018 640.37 645.08 583.87 584.81 44,260 -80.05(-12.04%)
Dec 21, 2018 727.01 740.19 652.61 664.86 57,707 -50.85(-7.11%)
Dec 20, 2018 769.39 818.36 700.64 715.71 68,509 -88.52(-11.01%)
Dec 19, 2018 860.73 913.47 785.39 804.23 60,445 -40.49(-4.79%)
Dec 18, 2018 928.54 940.78 827.77 844.72 41,995 -73.45(-8.00%)
Dec 17, 2018 1005 1038 904.05 918.18 55,222 -92.29(-9.13%)
Dec 14, 2018 1137 1139 999.17 1010 60,905 -161.03(-13.75%)
Dec 13, 2018 1187 1205 1139 1172 45,148 -20.72(-1.74%)
Dec 12, 2018 1221 1283 1182 1192 40,544 +20.72(+1.77%)
Dec 11, 2018 1256 1261 1142 1172 39,125 -9.42(-0.80%)
Dec 10, 2018 1259 1294 1121 1181 57,462 -128.07(-9.78%)
Dec 07, 2018 1439 1489 1297 1309 51,320 -16.01(-1.21%)
Dec 06, 2018 1408 1425 1211 1325 93,829 -139.38(-9.52%)
Dec 04, 2018 1612 1650 1460 1464 34,350 -167.62(-10.27%)
Dec 03, 2018 1618 1648 1541 1632 29,754 +145.96(+9.82%)
Nov 30, 2018 1499 1521 1423 1486 38,231 -65.92(-4.25%)
Nov 29, 2018 1541 1596 1495 1552 23,172 +33.91(+2.23%)
Nov 28, 2018 1458 1526 1383 1518 40,291 +58.38(+4.00%)
Nov 27, 2018 1519 1544 1415 1460 29,978 -62.15(-4.08%)
Nov 26, 2018 1514 1567 1481 1522 23,282 +71.57(+4.94%)
Nov 23, 2018 1419 1507 1419 1450 25,650 -177.99(-10.93%)
Nov 21, 2018 1628 1628 1628 0 +109.24(+7.19%)
Nov 20, 2018 1655 1663 1484 1519 48,274 -249.55(-14.11%)
Nov 19, 2018 1744 1803 1695 1769 17,821 -34.85(-1.93%)
Nov 16, 2018 1849 1886 1725 1803 19,563 -11.30(-0.62%)
Nov 15, 2018 1702 1823 1669 1815 21,637 +81.93(+4.73%)
Nov 14, 2018 1875 1901 1666 1733 36,526 -0.94(-0.05%)
Nov 13, 2018 1870 1926 1705 1734 28,599 -134.66(-7.21%)
Nov 12, 2018 2158 2187 1860 1868 27,968 -226.96(-10.83%)
Nov 09, 2018 1996 2128 1912 2095 24,201 -1.88(-0.09%)
Nov 08, 2018 2317 2345 2076 2097 21,602 -252.38(-10.74%)
Nov 07, 2018 2330 2433 2234 2350 32,665 +161.97(+7.40%)
Nov 06, 2018 2260 2277 2109 2188 22,016 -57.44(-2.56%)
Nov 05, 2018 2166 2270 2147 2245 21,736 +177.98(+8.61%)
Nov 02, 2018 2204 2251 2005 2067 23,950 -109.24(-5.02%)
Nov 01, 2018 2094 2222 2025 2176 18,721 +111.13(+5.38%)
Oct 31, 2018 2007 2212 2007 2065 32,629 +113.00(+5.79%)
Oct 30, 2018 1763 1959 1746 1952 20,298 +129.96(+7.13%)
Oct 29, 2018 2076 2086 1723 1822 21,353 -223.19(-10.91%)
Oct 26, 2018 2031 2148 1900 2045 23,245 -78.16(-3.68%)
Oct 25, 2018 2119 2182 2026 2124 23,001 +105.47(+5.23%)
Oct 24, 2018 2526 2535 2015 2018 30,076 -445.43(-18.08%)
Oct 23, 2018 2529 2547 2349 2464 27,642 -286.29(-10.41%)
Oct 22, 2018 2877 2903 2693 2750 14,954 -136.54(-4.73%)
Oct 19, 2018 3011 3061 2850 2886 16,690 -102.65(-3.43%)
Oct 18, 2018 3005 3072 2910 2989 14,762 -144.09(-4.60%)
Oct 17, 2018 3240 3301 3024 3133 14,745 -187.40(-5.64%)
Oct 16, 2018 3209 3341 3145 3321 10,722 +142.20(+4.47%)
Oct 15, 2018 3197 3276 3083 3178 10,581 +19.78(+0.63%)
Oct 12, 2018 3211 3239 2964 3159 13,428 +111.12(+3.65%)
Oct 11, 2018 3256 3350 3003 3047 16,772 -299.47(-8.95%)
Oct 10, 2018 3870 3899 3335 3347 16,322 -544.31(-13.99%)
Oct 09, 2018 3762 4008 3759 3891 7,884 +151.62(+4.05%)
Oct 08, 2018 3701 3790 3588 3740 5,082 -61.22(-1.61%)
Oct 05, 2018 3853 3924 3675 3801 6,163 -52.73(-1.37%)
Oct 04, 2018 3975 4122 3790 3854 8,753 -218.48(-5.37%)
Oct 03, 2018 3825 4086 3789 4072 7,896 +294.76(+7.80%)
Oct 02, 2018 3855 3891 3676 3777 6,778 -72.52(-1.88%)
Oct 01, 2018 3781 3922 3731 3850 5,597 +119.60(+3.21%)
Sep 28, 2018 3657 3852 3653 3730 6,830 +26.37(+0.71%)
Sep 27, 2018 3722 3734 3635 3704 4,980 +94.17(+2.61%)
Sep 26, 2018 3733 3789 3595 3610 7,932 -212.83(-5.57%)
Sep 25, 2018 3857 3936 3808 3822 6,942 +61.15(+1.63%)
Sep 24, 2018 3698 3814 3629 3761 12,220 +230.67(+6.53%)
Sep 21, 2018 3495 3569 3430 3531 7,787 +90.38(+2.63%)
Sep 20, 2018 3522 3563 3406 3440 6,712 -28.24(-0.81%)
Sep 19, 2018 3343 3505 3334 3468 7,080 +109.21(+3.25%)
Sep 18, 2018 3302 3431 3301 3359 8,621 +132.75(+4.11%)
Sep 17, 2018 3276 3319 3197 3227 5,677 -11.30(-0.35%)
Sep 14, 2018 3206 3326 3184 3238 6,835 +31.07(+0.97%)
Sep 13, 2018 3200 3253 3079 3207 9,566 -51.78(-1.59%)
Sep 12, 2018 3241 3340 3180 3259 14,067 +126.16(+4.03%)
Sep 11, 2018 2943 3180 2903 3132 11,824 +175.12(+5.92%)
Sep 10, 2018 3007 3043 2936 2957 8,619 +12.24(+0.42%)
Sep 07, 2018 2942 2983 2831 2945 12,153 -83.79(-2.77%)
Sep 06, 2018 3295 3324 2986 3029 17,138 -305.05(-9.15%)
Sep 05, 2018 3333 3364 3168 3334 8,681 -67.79(-1.99%)
Sep 04, 2018 3587 3625 3355 3402 11,454 -117.69(-3.34%)
Aug 31, 2018 3519 3519 3519 0 -64.96(-1.81%)
Aug 30, 2018 3549 3604 3457 3584 8,409 +50.84(+1.44%)
Aug 29, 2018 3474 3581 3384 3533 10,160 +138.40(+4.08%)
Aug 28, 2018 3484 3534 3326 3395 6,249 -85.67(-2.46%)
Aug 27, 2018 3484 3556 3445 3481 6,508 +39.54(+1.15%)
Aug 24, 2018 3457 3531 3405 3441 9,010 +107.33(+3.22%)
Aug 23, 2018 3295 3352 3234 3334 6,346 -30.13(-0.90%)
Aug 22, 2018 3295 3391 3272 3364 11,935 +181.71(+5.71%)
Aug 21, 2018 3086 3247 3086 3182 12,342 +177.00(+5.89%)
Aug 20, 2018 2904 3034 2900 3005 7,253 +83.80(+2.87%)
Aug 17, 2018 2924 2973 2870 2921 11,403 +51.78(+1.80%)
Aug 16, 2018 2853 2930 2817 2870 12,010 +67.79(+2.42%)
Aug 15, 2018 3131 3145 2714 2802 30,171 -443.45(-13.66%)
Aug 14, 2018 3285 3315 3168 3245 9,304 +80.03(+2.53%)
Aug 13, 2018 3371 3427 3159 3165 15,373 -247.62(-7.26%)
Aug 10, 2018 3348 3431 3274 3413 12,494 +84.74(+2.55%)
Aug 09, 2018 3434 3448 3300 3328 11,715 -86.62(-2.54%)
Aug 08, 2018 3484 3514 3326 3415 21,988 -165.70(-4.63%)
Aug 07, 2018 3692 3725 3573 3581 10,079 +7.53(+0.21%)
Aug 06, 2018 3561 3665 3470 3573 16,066 +80.97(+2.32%)
Aug 03, 2018 3606 3637 3408 3492 18,035 -122.40(-3.39%)
Aug 02, 2018 3498 3646 3413 3614 14,907 +32.96(+0.92%)
Aug 01, 2018 3644 3653 3437 3581 23,723 -170.42(-4.54%)
Jul 31, 2018 3742 3816 3601 3752 10,878 -14.12(-0.37%)
Jul 30, 2018 3703 3815 3690 3766 13,293 +194.89(+5.46%)
Jul 27, 2018 3744 3827 3545 3571 14,933 -239.14(-6.28%)
Jul 26, 2018 3771 3884 3728 3810 9,043 +47.08(+1.25%)
Jul 25, 2018 3700 3779 3618 3763 11,967 +80.02(+2.17%)
Jul 24, 2018 3635 3818 3626 3683 12,920 +81.91(+2.27%)
Jul 23, 2018 3692 3718 3564 3601 8,425 -33.89(-0.93%)
Jul 20, 2018 3722 3741 3550 3635 12,747 -69.67(-1.88%)
Jul 19, 2018 3587 3734 3571 3705 15,461 +67.79(+1.86%)
Jul 18, 2018 3550 3670 3366 3637 20,292 +27.30(+0.76%)
Jul 17, 2018 3559 3684 3484 3610 12,970 +6.59(+0.18%)
Jul 16, 2018 3661 3765 3443 3603 19,057 -225.96(-5.90%)
Jul 13, 2018 3817 3984 3790 3829 19,427 +2.83(+0.07%)
Jul 12, 2018 3958 3961 3691 3826 16,109 -32.96(-0.85%)
Jul 11, 2018 4055 4224 3748 3859 19,555 -345.53(-8.22%)
Jul 10, 2018 4333 4477 4128 4205 16,041 -15.06(-0.36%)
Jul 09, 2018 4007 4227 3973 4220 13,159 +310.69(+7.95%)
Jul 06, 2018 3648 3944 3611 3909 12,874 +202.43(+5.46%)
Jul 05, 2018 3794 3850 3628 3707 14,018 -31.07(-0.83%)
Jul 03, 2018 3738 3738 3738 0 +130.86(+3.63%)
Jul 02, 2018 3729 3729 3517 3607 17,382 -216.54(-5.66%)
Jun 29, 2018 4038 3813 3823 12,903 +33.89(+0.89%)
Jun 28, 2018 3862 3899 3665 3790 14,021 -8.47(-0.22%)
Jun 27, 2018 3792 4044 3789 3798 21,088 +156.29(+4.29%)
Jun 26, 2018 3498 3714 3397 3642 23,785 +213.72(+6.23%)
Jun 25, 2018 3708 3754 3377 3428 23,909 -300.34(-8.06%)
Jun 22, 2018 3741 3848 3684 3728 14,357 +333.29(+9.82%)
Jun 21, 2018 3591 3638 3358 3395 17,520 -294.69(-7.99%)
Jun 20, 2018 3623 3714 3501 3690 18,437 +174.18(+4.95%)
Jun 19, 2018 3277 3558 3228 3516 9,948 +92.27(+2.70%)
Jun 18, 2018 3223 3550 3215 3423 17,213 +214.66(+6.69%)
Jun 15, 2018 3507 3190 3209 18,641 -298.46(-8.51%)
Jun 14, 2018 3703 3771 3494 3507 14,675 -128.04(-3.52%)
Jun 13, 2018 3606 3711 3535 3635 8,666 -11.30(-0.31%)
Jun 12, 2018 3685 3790 3594 3646 10,873 -41.42(-1.12%)
Jun 11, 2018 3551 3749 3533 3688 9,304 +69.67(+1.93%)
Jun 08, 2018 3647 3692 3474 3618 13,355 -49.90(-1.36%)
Jun 07, 2018 3468 3710 3455 3668 17,040 +277.74(+8.19%)
Jun 06, 2018 3278 3390 14,275 +7.53(+0.22%)
Jun 05, 2018 3295 3479 3266 3383 15,059 -33.89(-0.99%)
Jun 04, 2018 3715 3767 3341 3417 19,512 -252.32(-6.88%)
Jun 01, 2018 3671 3812 3547 3669 13,122 -13.19(-0.36%)
May 31, 2018 3662 3944 3656 3682 12,827 -102.62(-2.71%)
May 30, 2018 3461 3821 3455 3785 20,508 +399.20(+11.79%)
May 29, 2018 3234 3462 3228 3386 18,638 +34.83(+1.04%)
May 25, 2018 3351 3351 3351 0 -364.36(-9.81%)
May 24, 2018 3668 3811 3600 3715 14,327 -158.17(-4.08%)
May 23, 2018 3886 3950 3658 3873 16,897 -68.73(-1.74%)
May 22, 2018 4302 4425 3882 3942 20,771 -312.58(-7.35%)
May 21, 2018 4086 4258 4026 4255 13,367 +256.09(+6.40%)
May 18, 2018 4070 4118 3935 3999 11,183 -92.27(-2.26%)
May 17, 2018 3812 4118 3804 4091 14,969 +339.89(+9.06%)
May 16, 2018 3631 3772 3578 3751 8,278 +75.32(+2.05%)
May 15, 2018 3623 3690 3498 3676 7,435 +44.25(+1.22%)
May 14, 2018 3558 3652 3541 3631 8,483 +133.69(+3.82%)
May 11, 2018 3570 3623 3462 3498 9,322 -84.74(-2.37%)
May 10, 2018 3572 3629 3469 3582 11,882 +45.20(+1.28%)
May 09, 2018 3508 3696 3489 3537 22,430 +185.47(+5.53%)
May 08, 2018 3145 3353 2910 3352 29,260 +187.36(+5.92%)
May 07, 2018 3201 3427 3143 3164 19,579 +63.08(+2.03%)
May 04, 2018 2942 3124 2921 3101 10,620 +159.12(+5.41%)
May 03, 2018 3035 3065 2851 2942 14,128 -156.29(-5.04%)
May 02, 2018 2972 3174 2972 3098 11,711 +80.97(+2.68%)
May 01, 2018 2975 3037 2888 3018 12,446 -37.66(-1.23%)
Apr 30, 2018 2921 3146 2919 3055 15,007 +96.03(+3.25%)
Apr 27, 2018 3074 3097 2937 2959 12,612 -168.53(-5.39%)
Apr 26, 2018 3054 3134 2978 3128 14,125 +114.86(+3.81%)
Apr 25, 2018 2889 3019 2815 3013 12,705 +112.98(+3.90%)
Apr 24, 2018 3021 3125 2815 2900 18,251 -105.45(-3.51%)
Apr 23, 2018 2865 3012 2810 3005 13,166 +58.38(+1.98%)
Apr 20, 2018 2896 2990 2831 2947 10,984 -32.95(-1.11%)
Apr 19, 2018 3020 3090 2922 2980 16,176 -16.95(-0.57%)
Apr 18, 2018 2841 3105 2825 2997 26,205 +251.38(+9.16%)
Apr 17, 2018 2693 2777 2641 2745 13,099 +55.55(+2.07%)
Apr 16, 2018 2636 2737 2562 2690 14,292 +55.55(+2.11%)
Apr 13, 2018 2541 2688 2519 2634 10,303 +130.87(+5.23%)
Apr 12, 2018 2496 2551 2414 2503 10,390 -21.66(-0.86%)
Apr 11, 2018 2405 2568 2380 2525 15,632 +127.10(+5.30%)
Apr 10, 2018 2249 2446 2231 2398 27,290 +273.98(+12.90%)
Apr 09, 2018 2194 2234 2118 2124 23,044 +5.65(+0.27%)
Apr 06, 2018 2253 2299 1993 2118 31,450 -186.42(-8.09%)
Apr 05, 2018 2136 2349 2136 2305 23,919 +182.65(+8.61%)
Apr 04, 2018 1988 2126 1960 2122 18,581 -0.94(-0.04%)
Apr 03, 2018 2064 2125 1937 2123 21,707 +103.57(+5.13%)
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.