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

47.97 USD -2.56 (-5.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 51.82 53.53 47.92 47.97 2,196,945 -2.56(-5.07%)
Jan 25, 2021 49.81 51.51 47.95 50.53 2,349,233 -0.36(-0.71%)
Jan 22, 2021 47.65 51.00 46.63 50.89 1,696,400 +0.39(+0.77%)
Jan 21, 2021 53.69 54.61 48.51 50.50 2,703,018 -3.63(-6.71%)
Jan 20, 2021 55.93 56.30 52.85 54.13 1,921,554 -0.59(-1.08%)
Jan 19, 2021 55.12 55.92 53.40 54.72 2,069,915 +1.82(+3.44%)
Jan 15, 2021 54.96 55.20 51.32 52.90 2,492,900 -3.87(-6.82%)
Jan 14, 2021 54.00 57.91 53.94 56.77 2,999,773 +3.63(+6.83%)
Jan 13, 2021 54.80 55.01 52.35 53.14 2,182,820 -2.04(-3.70%)
Jan 12, 2021 50.68 55.32 50.68 55.18 3,733,566 +5.63(+11.36%)
Jan 11, 2021 45.16 49.71 44.24 49.55 1,822,933 +1.97(+4.14%)
Jan 08, 2021 50.05 50.09 46.78 47.58 3,407,900 -1.49(-3.04%)
Jan 07, 2021 48.22 50.31 47.23 49.07 3,163,942 +1.84(+3.90%)
Jan 06, 2021 45.07 47.99 44.08 47.23 3,906,757 +3.40(+7.76%)
Jan 05, 2021 39.78 46.05 39.74 43.83 5,374,047 +5.04(+12.99%)
Jan 04, 2021 39.25 40.42 37.54 38.79 2,936,306 +0.62(+1.62%)
Dec 31, 2020 38.17 38.17 38.17 2,949,692 -1.14(-2.90%)
Dec 30, 2020 36.79 39.53 36.66 39.31 2,949,692 +2.56(+6.97%)
Dec 29, 2020 38.34 38.53 36.32 36.75 2,655,269 -0.69(-1.84%)
Dec 28, 2020 39.35 39.87 37.28 37.44 2,259,611 -1.47(-3.78%)
Dec 24, 2020 40.10 40.14 38.10 38.91 1,490,900 -1.12(-2.80%)
Dec 23, 2020 37.67 41.18 37.57 40.03 3,301,918 +3.25(+8.84%)
Dec 22, 2020 37.82 38.53 36.60 36.78 2,078,316 -1.32(-3.46%)
Dec 21, 2020 35.73 38.85 35.02 38.10 3,262,956 -1.45(-3.67%)
Dec 18, 2020 40.82 41.17 38.72 39.55 2,805,100 -1.09(-2.68%)
Dec 17, 2020 41.33 41.50 39.64 40.64 2,656,009 +0.08(+0.20%)
Dec 16, 2020 41.99 42.01 40.19 40.56 2,715,256 -1.17(-2.80%)
Dec 15, 2020 40.99 41.92 39.30 41.73 4,340,937 +1.79(+4.48%)
Dec 14, 2020 45.50 45.59 39.74 39.94 4,142,388 -3.58(-8.23%)
Dec 11, 2020 44.84 44.88 41.88 43.52 3,221,000 -1.80(-3.97%)
Dec 10, 2020 40.89 45.79 40.57 45.32 4,703,791 +4.58(+11.24%)
Dec 09, 2020 41.38 43.10 39.18 40.74 5,242,738 +0.70(+1.75%)
Dec 08, 2020 38.28 41.22 37.92 40.04 3,094,955 +1.14(+2.93%)
Dec 07, 2020 40.45 40.86 38.32 38.90 4,125,043 -2.83(-6.78%)
Dec 04, 2020 37.32 41.75 37.31 41.73 5,177,800 +5.94(+16.60%)
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 -1.40(-4.43%)
Nov 17, 2020 29.60 31.63 28.82 31.63 3,251,206 +0.94(+3.06%)
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 7,476,750 +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%)
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.