S&P Oil & Gas Expl Bull 3X Direxion (NY: GUSH )

111.61 USD +1.74 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 110.71 113.40 108.42 111.61 1,632,236 +1.74(+1.58%)
Oct 18, 2021 111.56 115.87 107.52 109.87 2,089,795 +1.20(+1.10%)
Oct 15, 2021 113.00 114.59 108.39 108.67 1,346,454 -1.22(-1.11%)
Oct 14, 2021 110.38 111.71 107.43 109.89 1,325,031 +3.22(+3.02%)
Oct 13, 2021 105.04 107.48 100.53 106.67 1,460,231 -0.89(-0.83%)
Oct 12, 2021 107.72 111.50 104.83 107.56 1,838,118 -0.70(-0.65%)
Oct 11, 2021 113.40 115.06 108.00 108.26 2,155,362 -0.88(-0.81%)
Oct 08, 2021 106.19 111.03 106.19 109.14 2,260,346 +5.22(+5.02%)
Oct 07, 2021 99.55 105.08 97.67 103.92 2,067,981 +5.40(+5.48%)
Oct 06, 2021 98.61 101.34 93.53 98.52 2,683,253 -4.54(-4.41%)
Oct 05, 2021 105.17 107.84 98.33 103.06 2,901,622 +1.33(+1.31%)
Oct 04, 2021 100.00 103.50 98.94 101.73 2,612,462 +4.66(+4.80%)
Oct 01, 2021 92.93 97.92 92.65 97.07 2,364,441 +5.00(+5.43%)
Sep 30, 2021 92.25 94.53 88.74 92.07 2,941,253 -0.68(-0.73%)
Sep 29, 2021 92.24 93.68 89.42 92.75 2,226,821 -0.55(-0.59%)
Sep 28, 2021 98.55 99.33 92.88 93.30 3,565,342 -2.76(-2.87%)
Sep 27, 2021 88.44 96.82 88.44 96.06 2,870,157 +12.17(+14.51%)
Sep 24, 2021 81.28 85.40 80.94 83.89 1,812,107 +0.63(+0.76%)
Sep 23, 2021 77.64 83.55 76.34 83.26 1,991,199 +6.84(+8.95%)
Sep 22, 2021 74.09 78.38 74.05 76.42 2,471,373 +5.28(+7.42%)
Sep 21, 2021 72.70 73.87 68.16 71.14 2,140,296 +0.43(+0.61%)
Sep 20, 2021 70.42 73.37 68.00 70.71 1,926,391 -5.54(-7.27%)
Sep 17, 2021 77.04 79.45 75.57 76.25 1,928,689 -1.46(-1.88%)
Sep 16, 2021 78.79 79.09 75.95 77.71 1,999,733 -2.18(-2.73%)
Sep 15, 2021 74.42 80.08 74.40 79.89 2,064,719 +8.48(+11.88%)
Sep 14, 2021 77.21 77.41 70.33 71.41 1,931,267 -3.84(-5.10%)
Sep 13, 2021 72.00 75.85 72.00 75.25 2,621,824 +5.77(+8.30%)
Sep 10, 2021 73.14 73.37 69.43 69.48 1,704,813 -1.16(-1.64%)
Sep 09, 2021 68.01 72.77 67.05 70.64 1,981,687 +1.76(+2.56%)
Sep 08, 2021 71.99 73.11 68.33 68.88 2,525,419 -1.67(-2.37%)
Sep 07, 2021 69.56 72.98 69.43 70.55 1,672,938 -0.41(-0.58%)
Sep 03, 2021 71.12 72.75 69.70 70.96 2,059,915 -0.41(-0.57%)
Sep 02, 2021 68.71 73.51 68.63 71.37 2,734,257 +4.52(+6.76%)
Sep 01, 2021 67.50 68.24 66.01 66.85 2,320,006 -1.09(-1.60%)
Aug 31, 2021 66.01 69.22 65.25 67.94 2,204,316 +1.11(+1.66%)
Aug 30, 2021 70.27 70.62 66.46 66.83 1,958,972 -2.28(-3.30%)
Aug 27, 2021 64.36 70.44 64.34 69.11 3,064,666 +6.55(+10.47%)
Aug 26, 2021 63.67 64.95 61.66 62.56 1,888,487 -2.19(-3.38%)
Aug 25, 2021 62.67 66.11 61.01 64.75 2,278,726 +2.26(+3.62%)
Aug 24, 2021 60.82 63.11 60.00 62.49 2,089,415 +3.46(+5.86%)
Aug 23, 2021 57.10 59.25 57.10 59.03 1,896,690 +5.43(+10.13%)
Aug 20, 2021 52.10 54.04 51.39 53.60 2,299,669 +0.62(+1.17%)
Aug 19, 2021 54.21 55.55 50.99 52.98 4,172,536 -3.64(-6.43%)
Aug 18, 2021 60.08 61.72 56.43 56.62 2,372,052 -3.31(-5.52%)
Aug 17, 2021 59.75 62.68 58.83 59.93 2,046,557 -0.87(-1.43%)
Aug 16, 2021 62.50 62.55 59.95 60.80 2,515,211 -3.76(-5.82%)
Aug 13, 2021 68.85 69.00 64.48 64.56 1,869,552 -4.76(-6.87%)
Aug 12, 2021 69.34 70.65 66.93 69.32 1,628,450 -0.34(-0.49%)
Aug 11, 2021 68.13 69.71 65.93 69.66 1,602,706 +0.35(+0.50%)
Aug 10, 2021 66.74 70.07 66.12 69.31 1,896,329 +3.72(+5.67%)
Aug 09, 2021 65.42 66.84 63.89 65.59 1,702,649 -2.31(-3.40%)
Aug 06, 2021 68.04 69.58 66.45 67.90 1,501,318 +1.57(+2.37%)
Aug 05, 2021 63.84 68.85 63.84 66.33 2,388,199 +3.33(+5.29%)
Aug 04, 2021 66.20 68.03 62.64 63.00 3,419,573 -6.22(-8.99%)
Aug 03, 2021 65.64 69.92 63.90 69.22 1,958,765 +2.78(+4.18%)
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.