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

40.27 USD +4.48 (+12.53%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 35.31 36.95 33.93 35.79 4,239,949 +1.01(+2.90%)
Dec 02, 2020 32.20 36.52 32.02 34.78 4,608,747 +2.14(+6.56%)
Dec 01, 2020 34.82 35.50 32.45 32.64 3,083,221 -0.35(-1.06%)
Nov 30, 2020 37.15 37.35 32.80 32.99 3,813,857 -4.94(-13.02%)
Nov 27, 2020 38.66 39.34 37.23 37.93 1,981,000 -1.20(-3.07%)
Nov 25, 2020 39.49 40.10 37.66 39.13 2,935,800 -1.23(-3.05%)
Nov 24, 2020 39.02 40.86 38.44 40.36 5,532,936 +3.75(+10.24%)
Nov 23, 2020 32.13 36.73 32.11 36.61 4,895,842 +5.55(+17.87%)
Nov 20, 2020 31.41 31.98 30.58 31.06 2,666,700 -0.64(-2.02%)
Nov 19, 2020 29.83 31.84 29.14 31.70 3,846,957 +1.47(+4.86%)
Nov 18, 2020 32.20 33.41 30.18 30.23 3,741,364 -1.13(-3.60%)
Nov 17, 2020 29.60 31.63 28.82 31.36 3,251,207 +0.67(+2.18%)
Nov 16, 2020 30.03 30.79 28.63 30.69 4,016,500 +3.25(+11.84%)
Nov 13, 2020 25.19 27.74 25.19 27.44 4,423,800 +2.66(+10.73%)
Nov 12, 2020 26.07 27.05 24.27 24.78 4,585,480 -2.15(-7.98%)
Nov 11, 2020 28.26 28.26 26.40 26.93 3,240,704 -0.46(-1.68%)
Nov 10, 2020 26.34 27.42 25.11 27.39 3,207,146 +1.67(+6.49%)
Nov 09, 2020 23.66 26.69 23.60 25.72 7,476,751 +6.28(+32.30%)
Nov 06, 2020 20.60 21.27 19.33 19.44 3,658,100 -1.32(-6.36%)
Nov 05, 2020 20.57 21.80 20.30 20.76 2,761,906 +0.19(+0.92%)
Nov 04, 2020 20.86 21.51 19.46 20.57 3,062,803 -0.12(-0.58%)
Nov 03, 2020 21.96 22.22 20.25 20.69 4,365,354 -0.32(-1.52%)
Nov 02, 2020 19.94 21.58 18.76 21.01 3,691,479 +1.44(+7.36%)
Oct 30, 2020 19.15 19.73 18.41 19.57 4,193,800 -0.02(-0.10%)
Oct 29, 2020 18.02 19.69 17.46 19.59 3,744,142 +0.99(+5.32%)
Oct 28, 2020 19.51 19.95 18.60 18.60 3,990,119 -2.43(-11.55%)
Oct 27, 2020 21.71 21.71 20.78 21.03 2,465,829 -0.50(-2.32%)
Oct 26, 2020 23.13 23.27 21.11 21.53 3,778,111 -2.59(-10.74%)
Oct 23, 2020 24.10 24.75 23.49 24.12 2,825,200 +0.12(+0.50%)
Oct 22, 2020 21.87 24.03 21.58 24.00 3,741,101 +2.33(+10.75%)
Oct 21, 2020 22.55 23.03 21.65 21.67 3,133,058 -1.09(-4.79%)
Oct 20, 2020 22.12 23.34 21.71 22.76 2,456,629 +0.91(+4.16%)
Oct 19, 2020 23.08 23.25 21.79 21.85 2,455,517 -0.90(-3.96%)
Oct 16, 2020 24.16 24.23 22.72 22.75 2,668,300 -1.57(-6.46%)
Oct 15, 2020 22.50 24.37 22.07 24.32 2,870,127 +0.94(+4.02%)
Oct 14, 2020 23.39 25.00 23.31 23.38 3,641,869 +0.26(+1.12%)
Oct 13, 2020 24.14 24.65 23.10 23.12 1,859,788 -1.18(-4.86%)
Oct 12, 2020 23.98 24.53 23.16 24.30 2,513,152 +0.13(+0.54%)
Oct 09, 2020 25.36 25.80 23.73 24.17 3,160,400 -0.80(-3.20%)
Oct 08, 2020 23.38 25.00 23.03 24.97 3,122,271 +1.98(+8.61%)
Oct 07, 2020 22.17 23.12 21.89 22.99 2,792,640 +1.27(+5.85%)
Oct 06, 2020 23.64 24.28 21.63 21.72 4,037,322 -1.18(-5.15%)
Oct 05, 2020 21.82 22.90 21.41 22.90 2,766,700 +1.90(+9.05%)
Oct 02, 2020 18.60 21.37 18.52 21.00 3,758,700 +0.97(+4.84%)
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.